股票概览
2.76
+9.09%
+0.23
2.68
开盘价
2.78
最高价
2.58
最低价
2,111,165
成交量
数据更新至: 2024-09-30
技术指标
2.33
MA5 (5日均线)
2.10
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 | 2.68 | 2.78 | 2.58 | 2.76 | +9.09% | 2,111,165 | 575,969,349 |
| 2024-09-27 | 2.43 | 2.53 | 2.36 | 2.53 | +10% | 2,441,909 | 599,973,769 |
| 2024-09-26 | 2.07 | 2.3 | 2.04 | 2.3 | +10.05% | 1,791,308 | 391,599,681 |
| 2024-09-25 | 2 | 2.17 | 1.99 | 2.09 | +6.09% | 1,567,122 | 333,922,431 |
| 2024-09-24 | 1.94 | 1.97 | 1.91 | 1.97 | +3.14% | 529,016 | 102,838,894 |
| 2024-09-23 | 1.92 | 1.94 | 1.88 | 1.91 | -0.52% | 332,775 | 63,675,188 |
| 2024-09-20 | 1.87 | 1.93 | 1.87 | 1.92 | +2.13% | 444,535 | 84,627,265 |
| 2024-09-19 | 1.85 | 1.92 | 1.84 | 1.88 | +2.17% | 482,844 | 90,675,565 |
| 2024-09-18 | 1.83 | 1.86 | 1.78 | 1.84 | +1.1% | 375,280 | 68,129,614 |
| 2024-09-13 | 1.81 | 1.85 | 1.81 | 1.82 | +0.55% | 287,051 | 52,486,732 |
| 2024-09-12 | 1.82 | 1.84 | 1.8 | 1.81 | 0% | 221,829 | 40,366,315 |
| 2024-09-11 | 1.81 | 1.83 | 1.8 | 1.81 | -0.55% | 223,314 | 40,489,898 |
| 2024-09-10 | 1.83 | 1.85 | 1.79 | 1.82 | -0.55% | 285,069 | 51,670,096 |
| 2024-09-09 | 1.82 | 1.85 | 1.8 | 1.83 | 0% | 222,688 | 40,696,424 |
| 2024-09-06 | 1.86 | 1.88 | 1.82 | 1.83 | -2.14% | 335,107 | 61,896,984 |
| 2024-09-05 | 1.85 | 1.89 | 1.84 | 1.87 | +1.63% | 390,737 | 73,133,717 |
| 2024-09-04 | 1.86 | 1.9 | 1.84 | 1.84 | -2.13% | 415,985 | 77,799,168 |
| 2024-09-03 | 1.86 | 1.89 | 1.84 | 1.88 | +1.08% | 398,007 | 74,370,320 |
| 2024-09-02 | 1.93 | 1.94 | 1.86 | 1.86 | -5.1% | 669,551 | 126,809,595 |
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：