股票概览
2.95
+14.79%
+0.38
2.68
开盘价
2.98
最高价
2.63
最低价
1,035,736
成交量
数据更新至: 2024-09-30
技术指标
2.53
MA5 (5日均线)
2.38
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 | 2.98 | 2.63 | 2.95 | +14.79% | 1,035,736 | 289,811,029 |
| 2024-09-27 | 2.49 | 2.6 | 2.46 | 2.57 | +4.9% | 504,563 | 127,694,603 |
| 2024-09-26 | 2.35 | 2.45 | 2.34 | 2.45 | +3.81% | 297,462 | 71,293,046 |
| 2024-09-25 | 2.34 | 2.42 | 2.34 | 2.36 | +1.29% | 314,301 | 74,864,163 |
| 2024-09-24 | 2.24 | 2.33 | 2.24 | 2.33 | +4.48% | 288,426 | 66,047,407 |
| 2024-09-23 | 2.25 | 2.25 | 2.22 | 2.23 | -0.45% | 80,624 | 18,019,101 |
| 2024-09-20 | 2.24 | 2.25 | 2.23 | 2.24 | -0.88% | 101,133 | 22,654,240 |
| 2024-09-19 | 2.21 | 2.26 | 2.19 | 2.26 | +2.73% | 169,326 | 37,913,884 |
| 2024-09-18 | 2.23 | 2.24 | 2.17 | 2.2 | -1.35% | 172,617 | 37,901,955 |
| 2024-09-13 | 2.24 | 2.26 | 2.21 | 2.23 | -0.45% | 153,863 | 34,383,921 |
| 2024-09-12 | 2.22 | 2.26 | 2.22 | 2.24 | +1.36% | 156,512 | 35,032,018 |
| 2024-09-11 | 2.23 | 2.23 | 2.2 | 2.21 | -1.34% | 121,595 | 26,923,655 |
| 2024-09-10 | 2.24 | 2.25 | 2.19 | 2.24 | -0.44% | 161,521 | 35,901,311 |
| 2024-09-09 | 2.23 | 2.26 | 2.21 | 2.25 | +0.45% | 131,721 | 29,501,362 |
| 2024-09-06 | 2.27 | 2.27 | 2.23 | 2.24 | -1.32% | 131,538 | 29,618,794 |
| 2024-09-05 | 2.25 | 2.28 | 2.25 | 2.27 | +0.89% | 130,657 | 29,583,988 |
| 2024-09-04 | 2.26 | 2.28 | 2.24 | 2.25 | -1.32% | 140,312 | 31,681,596 |
| 2024-09-03 | 2.27 | 2.3 | 2.25 | 2.28 | 0% | 178,989 | 40,754,855 |
| 2024-09-02 | 2.35 | 2.37 | 2.28 | 2.28 | -3.39% | 202,223 | 47,013,919 |
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：