股票概览
3.11
+14.76%
+0.4
2.81
开盘价
3.15
最高价
2.76
最低价
1,357,647
成交量
数据更新至: 2024-09-30
技术指标
2.72
MA5 (5日均线)
2.57
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 | 2.81 | 3.15 | 2.76 | 3.11 | +14.76% | 1,357,647 | 400,405,751 |
| 2024-09-27 | 2.66 | 2.79 | 2.64 | 2.71 | +3.04% | 1,039,888 | 281,587,686 |
| 2024-09-26 | 2.56 | 2.64 | 2.56 | 2.63 | +1.54% | 550,504 | 143,203,043 |
| 2024-09-25 | 2.57 | 2.67 | 2.52 | 2.59 | +1.17% | 906,703 | 235,509,550 |
| 2024-09-24 | 2.43 | 2.6 | 2.43 | 2.56 | +5.79% | 679,374 | 171,360,656 |
| 2024-09-23 | 2.43 | 2.45 | 2.41 | 2.42 | -0.82% | 187,933 | 45,548,835 |
| 2024-09-20 | 2.46 | 2.47 | 2.4 | 2.44 | -0.81% | 228,859 | 55,559,306 |
| 2024-09-19 | 2.39 | 2.48 | 2.36 | 2.46 | +4.24% | 324,805 | 78,896,283 |
| 2024-09-18 | 2.38 | 2.4 | 2.3 | 2.36 | -0.84% | 204,524 | 47,926,279 |
| 2024-09-13 | 2.46 | 2.46 | 2.38 | 2.38 | -2.46% | 252,884 | 60,829,533 |
| 2024-09-12 | 2.45 | 2.49 | 2.43 | 2.44 | -0.41% | 232,272 | 56,951,161 |
| 2024-09-11 | 2.46 | 2.46 | 2.41 | 2.45 | -1.21% | 235,897 | 57,406,326 |
| 2024-09-10 | 2.49 | 2.51 | 2.41 | 2.48 | -0.4% | 376,241 | 92,325,827 |
| 2024-09-09 | 2.48 | 2.53 | 2.46 | 2.49 | -0.4% | 318,048 | 79,270,843 |
| 2024-09-06 | 2.51 | 2.6 | 2.5 | 2.5 | -1.57% | 541,412 | 137,351,453 |
| 2024-09-05 | 2.52 | 2.59 | 2.5 | 2.54 | +1.2% | 658,143 | 167,330,588 |
| 2024-09-04 | 2.56 | 2.56 | 2.48 | 2.51 | -1.95% | 449,139 | 112,848,246 |
| 2024-09-03 | 2.6 | 2.65 | 2.52 | 2.56 | -0.78% | 666,948 | 171,242,069 |
| 2024-09-02 | 2.69 | 2.72 | 2.57 | 2.58 | -5.84% | 1,329,832 | 348,429,746 |
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：