股票概览
3.22
+8.42%
+0.25
3.09
开盘价
3.23
最高价
3.02
最低价
1,505,907
成交量
数据更新至: 2024-09-30
技术指标
2.95
MA5 (5日均线)
2.79
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.09 | 3.23 | 3.02 | 3.22 | +8.42% | 1,505,907 | 472,751,507 |
| 2024-09-27 | 2.94 | 3 | 2.94 | 2.97 | +1.71% | 573,249 | 169,873,028 |
| 2024-09-26 | 2.83 | 2.92 | 2.82 | 2.92 | +3.18% | 635,968 | 182,593,029 |
| 2024-09-25 | 2.83 | 2.92 | 2.82 | 2.83 | +1.43% | 716,766 | 205,250,311 |
| 2024-09-24 | 2.72 | 2.8 | 2.72 | 2.79 | +2.57% | 570,246 | 157,583,582 |
| 2024-09-23 | 2.68 | 2.73 | 2.67 | 2.72 | +1.12% | 399,811 | 108,355,431 |
| 2024-09-20 | 2.65 | 2.7 | 2.63 | 2.69 | +1.51% | 471,661 | 125,694,570 |
| 2024-09-19 | 2.57 | 2.65 | 2.52 | 2.65 | +3.52% | 587,385 | 152,663,864 |
| 2024-09-18 | 2.55 | 2.57 | 2.51 | 2.56 | +0.39% | 283,261 | 72,079,906 |
| 2024-09-13 | 2.56 | 2.59 | 2.54 | 2.55 | +0.79% | 332,658 | 85,041,356 |
| 2024-09-12 | 2.53 | 2.56 | 2.52 | 2.53 | +0.4% | 233,002 | 59,149,314 |
| 2024-09-11 | 2.51 | 2.53 | 2.49 | 2.52 | +0.4% | 233,909 | 58,926,227 |
| 2024-09-10 | 2.53 | 2.54 | 2.47 | 2.51 | -0.4% | 301,690 | 75,525,685 |
| 2024-09-09 | 2.54 | 2.55 | 2.51 | 2.52 | -1.56% | 318,705 | 80,411,027 |
| 2024-09-06 | 2.58 | 2.59 | 2.55 | 2.56 | -0.39% | 246,110 | 63,208,270 |
| 2024-09-05 | 2.57 | 2.6 | 2.55 | 2.57 | 0% | 266,622 | 68,522,348 |
| 2024-09-04 | 2.58 | 2.6 | 2.56 | 2.57 | -1.15% | 269,877 | 69,452,069 |
| 2024-09-03 | 2.61 | 2.63 | 2.58 | 2.6 | 0% | 234,623 | 61,035,673 |
| 2024-09-02 | 2.63 | 2.65 | 2.59 | 2.6 | -1.14% | 380,725 | 99,570,686 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：