股票概览
2.79
+7.31%
+0.19
2.69
开盘价
2.84
最高价
2.63
最低价
1,419,040
成交量
数据更新至: 2024-09-30
技术指标
2.58
MA5 (5日均线)
2.44
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 | 2.69 | 2.84 | 2.63 | 2.79 | +7.31% | 1,419,040 | 388,308,632 |
| 2024-09-27 | 2.53 | 2.64 | 2.53 | 2.6 | +3.59% | 902,570 | 232,906,182 |
| 2024-09-26 | 2.48 | 2.52 | 2.43 | 2.51 | +1.21% | 662,923 | 164,113,605 |
| 2024-09-25 | 2.48 | 2.57 | 2.45 | 2.48 | -2.36% | 1,487,523 | 372,281,814 |
| 2024-09-24 | 2.34 | 2.56 | 2.32 | 2.54 | +9.01% | 1,727,847 | 436,171,293 |
| 2024-09-23 | 2.36 | 2.37 | 2.31 | 2.33 | -1.27% | 226,962 | 52,996,325 |
| 2024-09-20 | 2.3 | 2.39 | 2.3 | 2.36 | +2.16% | 469,635 | 110,395,688 |
| 2024-09-19 | 2.24 | 2.32 | 2.23 | 2.31 | +3.59% | 305,844 | 69,964,633 |
| 2024-09-18 | 2.28 | 2.3 | 2.21 | 2.23 | -2.62% | 234,766 | 52,763,083 |
| 2024-09-13 | 2.25 | 2.35 | 2.23 | 2.29 | +2.23% | 340,276 | 77,911,264 |
| 2024-09-12 | 2.23 | 2.28 | 2.23 | 2.24 | +0.45% | 121,612 | 27,353,276 |
| 2024-09-11 | 2.26 | 2.26 | 2.22 | 2.23 | -1.33% | 117,020 | 26,227,836 |
| 2024-09-10 | 2.23 | 2.26 | 2.21 | 2.26 | +1.35% | 140,796 | 31,531,593 |
| 2024-09-09 | 2.22 | 2.25 | 2.21 | 2.23 | 0% | 138,622 | 30,963,874 |
| 2024-09-06 | 2.24 | 2.29 | 2.23 | 2.23 | -0.89% | 178,815 | 40,385,576 |
| 2024-09-05 | 2.22 | 2.27 | 2.21 | 2.25 | +0.45% | 221,089 | 49,459,771 |
| 2024-09-04 | 2.31 | 2.32 | 2.22 | 2.24 | -3.86% | 388,322 | 87,668,028 |
| 2024-09-03 | 2.19 | 2.41 | 2.17 | 2.33 | +6.39% | 547,657 | 125,607,776 |
| 2024-09-02 | 2.26 | 2.27 | 2.18 | 2.19 | -3.52% | 208,466 | 46,174,703 |
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：