股票概览
2.98
+9.56%
+0.26
2.83
开盘价
2.98
最高价
2.72
最低价
423,023
成交量
数据更新至: 2024-09-30
技术指标
2.63
MA5 (5日均线)
2.46
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 | 2.83 | 2.98 | 2.72 | 2.98 | +9.56% | 423,023 | 121,160,645 |
| 2024-09-27 | 2.68 | 2.77 | 2.61 | 2.72 | +3.82% | 301,281 | 80,623,370 |
| 2024-09-26 | 2.44 | 2.63 | 2.43 | 2.62 | +7.38% | 243,140 | 61,781,343 |
| 2024-09-25 | 2.43 | 2.5 | 2.43 | 2.44 | +1.67% | 194,727 | 48,009,953 |
| 2024-09-24 | 2.3 | 2.4 | 2.3 | 2.4 | +3.9% | 152,883 | 36,059,836 |
| 2024-09-23 | 2.3 | 2.33 | 2.28 | 2.31 | 0% | 84,311 | 19,432,253 |
| 2024-09-20 | 2.32 | 2.37 | 2.31 | 2.31 | -1.28% | 107,205 | 24,957,570 |
| 2024-09-19 | 2.23 | 2.35 | 2.23 | 2.34 | +5.41% | 195,503 | 45,042,941 |
| 2024-09-18 | 2.24 | 2.25 | 2.17 | 2.22 | -1.33% | 112,754 | 24,880,065 |
| 2024-09-13 | 2.26 | 2.27 | 2.24 | 2.25 | 0% | 68,544 | 15,450,247 |
| 2024-09-12 | 2.26 | 2.3 | 2.24 | 2.25 | -0.44% | 96,876 | 22,023,030 |
| 2024-09-11 | 2.3 | 2.31 | 2.24 | 2.26 | -2.16% | 126,598 | 28,832,695 |
| 2024-09-10 | 2.33 | 2.35 | 2.28 | 2.31 | -1.28% | 89,073 | 20,555,160 |
| 2024-09-09 | 2.3 | 2.34 | 2.25 | 2.34 | +1.3% | 88,066 | 20,400,838 |
| 2024-09-06 | 2.35 | 2.35 | 2.3 | 2.31 | -1.7% | 82,113 | 19,075,907 |
| 2024-09-05 | 2.3 | 2.36 | 2.3 | 2.35 | +1.73% | 101,345 | 23,712,429 |
| 2024-09-04 | 2.29 | 2.35 | 2.28 | 2.31 | 0% | 121,707 | 28,212,565 |
| 2024-09-03 | 2.26 | 2.34 | 2.26 | 2.31 | +1.32% | 126,524 | 29,130,795 |
| 2024-09-02 | 2.31 | 2.35 | 2.28 | 2.28 | -2.15% | 101,263 | 23,461,693 |
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：