股票概览
3.03
+9.78%
+0.27
2.84
开盘价
3.04
最高价
2.84
最低价
2,521,666
成交量
数据更新至: 2024-09-30
技术指标
2.67
MA5 (5日均线)
2.43
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 | 2.84 | 3.04 | 2.84 | 3.03 | +9.78% | 2,521,666 | 748,465,886 |
| 2024-09-27 | 2.7 | 2.78 | 2.64 | 2.76 | +3.37% | 1,972,312 | 534,512,181 |
| 2024-09-26 | 2.5 | 2.68 | 2.46 | 2.67 | +5.95% | 1,888,779 | 487,627,895 |
| 2024-09-25 | 2.44 | 2.62 | 2.44 | 2.52 | +5.88% | 2,163,007 | 553,079,925 |
| 2024-09-24 | 2.26 | 2.4 | 2.26 | 2.38 | +5.78% | 944,571 | 220,977,458 |
| 2024-09-23 | 2.21 | 2.26 | 2.19 | 2.25 | +1.81% | 507,956 | 113,446,140 |
| 2024-09-20 | 2.23 | 2.25 | 2.19 | 2.21 | -0.9% | 507,452 | 112,273,692 |
| 2024-09-19 | 2.16 | 2.24 | 2.15 | 2.23 | +4.21% | 786,182 | 173,264,479 |
| 2024-09-18 | 2.13 | 2.18 | 2.09 | 2.14 | +1.9% | 761,634 | 162,769,610 |
| 2024-09-13 | 2.11 | 2.13 | 2.09 | 2.1 | 0% | 343,065 | 72,390,624 |
| 2024-09-12 | 2.1 | 2.13 | 2.09 | 2.1 | 0% | 372,479 | 78,625,052 |
| 2024-09-11 | 2.1 | 2.11 | 2.06 | 2.1 | -0.47% | 438,259 | 91,330,247 |
| 2024-09-10 | 2.13 | 2.15 | 2.06 | 2.11 | -0.94% | 805,793 | 168,683,755 |
| 2024-09-09 | 2.16 | 2.18 | 2.11 | 2.13 | -1.84% | 492,943 | 105,671,749 |
| 2024-09-06 | 2.17 | 2.21 | 2.16 | 2.17 | 0% | 492,186 | 107,525,017 |
| 2024-09-05 | 2.2 | 2.23 | 2.15 | 2.17 | -1.36% | 673,505 | 147,149,504 |
| 2024-09-04 | 2.3 | 2.31 | 2.19 | 2.2 | -4.35% | 959,704 | 214,836,767 |
| 2024-09-03 | 2.34 | 2.36 | 2.28 | 2.3 | -2.54% | 809,517 | 187,094,063 |
| 2024-09-02 | 2.49 | 2.49 | 2.33 | 2.36 | -4.84% | 826,817 | 199,218,312 |
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：