股票概览
2.87
+20.08%
+0.48
2.59
开盘价
2.87
最高价
2.48
最低价
3,852,926
成交量
数据更新至: 2024-09-30
技术指标
2.32
MA5 (5日均线)
2.14
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 | 2.59 | 2.87 | 2.48 | 2.87 | +20.08% | 3,852,926 | 1,035,090,195 |
| 2024-09-27 | 2.23 | 2.48 | 2.22 | 2.39 | +9.13% | 2,604,404 | 606,692,150 |
| 2024-09-26 | 2.12 | 2.2 | 2.09 | 2.19 | +3.79% | 1,904,660 | 409,305,773 |
| 2024-09-25 | 2.05 | 2.19 | 2.05 | 2.11 | +3.43% | 2,035,003 | 432,855,439 |
| 2024-09-24 | 1.98 | 2.04 | 1.94 | 2.04 | +3.55% | 1,266,977 | 253,399,645 |
| 2024-09-23 | 1.95 | 1.98 | 1.93 | 1.97 | +1.03% | 733,338 | 143,605,537 |
| 2024-09-20 | 1.99 | 2 | 1.94 | 1.95 | -2.01% | 773,145 | 151,568,790 |
| 2024-09-19 | 1.94 | 2.02 | 1.93 | 1.99 | +2.58% | 994,183 | 196,786,923 |
| 2024-09-18 | 1.97 | 1.98 | 1.9 | 1.94 | -1.52% | 811,780 | 156,909,522 |
| 2024-09-13 | 2.01 | 2.03 | 1.97 | 1.97 | -1.5% | 865,975 | 172,485,664 |
| 2024-09-12 | 2.03 | 2.07 | 1.99 | 2 | -1.48% | 880,878 | 178,109,561 |
| 2024-09-11 | 2.05 | 2.05 | 2.01 | 2.03 | -0.98% | 747,559 | 151,555,499 |
| 2024-09-10 | 2.07 | 2.08 | 2.01 | 2.05 | -0.49% | 1,053,307 | 214,238,364 |
| 2024-09-09 | 2.07 | 2.14 | 2.05 | 2.06 | +0.49% | 1,173,453 | 243,873,374 |
| 2024-09-06 | 2.07 | 2.1 | 2.04 | 2.05 | -2.38% | 1,139,022 | 235,161,448 |
| 2024-09-05 | 2.07 | 2.12 | 2.06 | 2.1 | +2.44% | 1,677,991 | 350,831,627 |
| 2024-09-04 | 2.12 | 2.15 | 2.03 | 2.05 | -3.76% | 1,705,691 | 353,926,822 |
| 2024-09-03 | 2.15 | 2.26 | 2.1 | 2.13 | +0.47% | 2,211,099 | 479,299,350 |
| 2024-09-02 | 2.2 | 2.24 | 2.11 | 2.12 | -4.5% | 2,407,095 | 519,470,599 |
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：