股票概览
3.31
+16.96%
+0.48
2.96
开盘价
3.34
最高价
2.86
最低价
555,387
成交量
数据更新至: 2024-09-30
技术指标
2.81
MA5 (5日均线)
2.65
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 | 2.96 | 3.34 | 2.86 | 3.31 | +16.96% | 555,387 | 174,145,793 |
| 2024-09-27 | 2.75 | 2.87 | 2.73 | 2.83 | +4.81% | 212,243 | 59,278,019 |
| 2024-09-26 | 2.62 | 2.7 | 2.61 | 2.7 | +2.66% | 116,736 | 31,101,454 |
| 2024-09-25 | 2.61 | 2.72 | 2.58 | 2.63 | +1.94% | 176,729 | 46,945,636 |
| 2024-09-24 | 2.5 | 2.58 | 2.49 | 2.58 | +4.03% | 102,450 | 25,996,272 |
| 2024-09-23 | 2.5 | 2.51 | 2.47 | 2.48 | -0.8% | 38,164 | 9,506,963 |
| 2024-09-20 | 2.53 | 2.53 | 2.48 | 2.5 | -0.79% | 49,533 | 12,390,978 |
| 2024-09-19 | 2.46 | 2.53 | 2.43 | 2.52 | +3.28% | 60,878 | 15,183,774 |
| 2024-09-18 | 2.49 | 2.49 | 2.4 | 2.44 | -1.61% | 52,122 | 12,682,107 |
| 2024-09-13 | 2.51 | 2.52 | 2.47 | 2.48 | -1.2% | 47,918 | 11,932,365 |
| 2024-09-12 | 2.5 | 2.54 | 2.5 | 2.51 | +0.4% | 52,684 | 13,277,184 |
| 2024-09-11 | 2.5 | 2.53 | 2.48 | 2.5 | -1.19% | 45,247 | 11,347,181 |
| 2024-09-10 | 2.49 | 2.54 | 2.45 | 2.53 | +1.61% | 71,067 | 17,688,820 |
| 2024-09-09 | 2.52 | 2.53 | 2.47 | 2.49 | -1.19% | 46,174 | 11,533,852 |
| 2024-09-06 | 2.58 | 2.59 | 2.5 | 2.52 | -2.33% | 70,275 | 17,859,720 |
| 2024-09-05 | 2.58 | 2.61 | 2.56 | 2.58 | +0.78% | 53,327 | 13,764,334 |
| 2024-09-04 | 2.6 | 2.61 | 2.55 | 2.56 | -1.92% | 64,543 | 16,670,538 |
| 2024-09-03 | 2.59 | 2.62 | 2.57 | 2.61 | +1.56% | 70,173 | 18,205,978 |
| 2024-09-02 | 2.62 | 2.63 | 2.56 | 2.57 | -1.53% | 68,311 | 17,756,499 |
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：