股票概览
3.14
+8.28%
+0.24
2.99
开盘价
3.18
最高价
2.93
最低价
535,587
成交量
数据更新至: 2024-09-30
技术指标
2.80
MA5 (5日均线)
2.68
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 | 2.99 | 3.18 | 2.93 | 3.14 | +8.28% | 535,587 | 163,675,099 |
| 2024-09-27 | 2.84 | 2.94 | 2.8 | 2.9 | +5.84% | 421,493 | 120,802,525 |
| 2024-09-26 | 2.61 | 2.74 | 2.6 | 2.74 | +4.58% | 266,819 | 71,304,225 |
| 2024-09-25 | 2.63 | 2.67 | 2.59 | 2.62 | +0.77% | 238,038 | 62,756,756 |
| 2024-09-24 | 2.53 | 2.6 | 2.52 | 2.6 | +3.17% | 207,153 | 53,221,585 |
| 2024-09-23 | 2.52 | 2.55 | 2.48 | 2.52 | -0.79% | 144,766 | 36,352,016 |
| 2024-09-20 | 2.56 | 2.63 | 2.52 | 2.54 | -1.93% | 197,823 | 50,510,450 |
| 2024-09-19 | 2.5 | 2.65 | 2.49 | 2.59 | +2.78% | 319,696 | 82,398,000 |
| 2024-09-18 | 2.56 | 2.59 | 2.47 | 2.52 | -4.91% | 374,571 | 93,855,677 |
| 2024-09-13 | 2.48 | 2.73 | 2.47 | 2.65 | +6.85% | 530,241 | 141,203,968 |
| 2024-09-12 | 2.44 | 2.6 | 2.44 | 2.48 | +2.06% | 173,820 | 43,709,432 |
| 2024-09-11 | 2.46 | 2.47 | 2.41 | 2.43 | -1.62% | 67,154 | 16,327,224 |
| 2024-09-10 | 2.48 | 2.5 | 2.43 | 2.47 | 0% | 92,424 | 22,756,253 |
| 2024-09-09 | 2.4 | 2.49 | 2.38 | 2.47 | +2.49% | 111,858 | 27,403,709 |
| 2024-09-06 | 2.43 | 2.45 | 2.4 | 2.41 | -0.82% | 68,001 | 16,516,917 |
| 2024-09-05 | 2.4 | 2.44 | 2.4 | 2.43 | +0.83% | 73,292 | 17,773,223 |
| 2024-09-04 | 2.44 | 2.45 | 2.4 | 2.41 | -2.03% | 89,833 | 21,753,629 |
| 2024-09-03 | 2.45 | 2.48 | 2.43 | 2.46 | -0.4% | 60,356 | 14,826,979 |
| 2024-09-02 | 2.5 | 2.53 | 2.46 | 2.47 | -1.59% | 86,714 | 21,618,307 |
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：