股票概览
2.97
+16.93%
+0.43
2.68
开盘价
3.02
最高价
2.58
最低价
2,134,219
成交量
数据更新至: 2024-09-30
技术指标
2.52
MA5 (5日均线)
2.36
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 | 3.02 | 2.58 | 2.97 | +16.93% | 2,134,219 | 598,238,717 |
| 2024-09-27 | 2.43 | 2.6 | 2.4 | 2.54 | +5.39% | 1,449,244 | 361,516,579 |
| 2024-09-26 | 2.35 | 2.42 | 2.33 | 2.41 | +1.26% | 998,388 | 237,683,616 |
| 2024-09-25 | 2.32 | 2.47 | 2.29 | 2.38 | +3.48% | 1,166,268 | 277,433,065 |
| 2024-09-24 | 2.22 | 2.3 | 2.22 | 2.3 | +3.6% | 823,022 | 187,272,499 |
| 2024-09-23 | 2.22 | 2.27 | 2.2 | 2.22 | +0.45% | 447,470 | 99,729,301 |
| 2024-09-20 | 2.25 | 2.25 | 2.2 | 2.21 | -1.78% | 605,436 | 134,260,898 |
| 2024-09-19 | 2.16 | 2.33 | 2.14 | 2.25 | +4.65% | 896,795 | 200,587,499 |
| 2024-09-18 | 2.16 | 2.18 | 2.13 | 2.15 | +0.47% | 294,734 | 63,288,264 |
| 2024-09-13 | 2.21 | 2.23 | 2.13 | 2.14 | -3.17% | 472,203 | 102,408,965 |
| 2024-09-12 | 2.22 | 2.26 | 2.2 | 2.21 | -0.45% | 415,421 | 92,593,992 |
| 2024-09-11 | 2.27 | 2.3 | 2.2 | 2.22 | -2.2% | 536,321 | 119,369,051 |
| 2024-09-10 | 2.18 | 2.33 | 2.18 | 2.27 | +3.65% | 960,893 | 218,604,861 |
| 2024-09-09 | 2.22 | 2.25 | 2.13 | 2.19 | -1.79% | 448,745 | 97,892,719 |
| 2024-09-06 | 2.22 | 2.28 | 2.22 | 2.23 | +0.45% | 590,115 | 132,521,274 |
| 2024-09-05 | 2.23 | 2.26 | 2.2 | 2.22 | -1.33% | 481,108 | 106,873,545 |
| 2024-09-04 | 2.22 | 2.31 | 2.21 | 2.25 | +0.9% | 616,641 | 139,014,209 |
| 2024-09-03 | 2.2 | 2.28 | 2.18 | 2.23 | +1.36% | 539,711 | 120,110,175 |
| 2024-09-02 | 2.29 | 2.29 | 2.19 | 2.2 | -3.08% | 639,816 | 142,328,185 |
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：