股票概览
3.3
+18.71%
+0.52
2.92
开盘价
3.3
最高价
2.85
最低价
1,041,831
成交量
数据更新至: 2024-09-30
技术指标
2.71
MA5 (5日均线)
2.54
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 | 2.92 | 3.3 | 2.85 | 3.3 | +18.71% | 1,041,831 | 322,198,404 |
| 2024-09-27 | 2.57 | 2.84 | 2.56 | 2.78 | +9.88% | 711,128 | 194,089,599 |
| 2024-09-26 | 2.48 | 2.53 | 2.46 | 2.53 | +1.61% | 319,043 | 79,778,886 |
| 2024-09-25 | 2.47 | 2.53 | 2.45 | 2.49 | +1.63% | 320,737 | 80,034,437 |
| 2024-09-24 | 2.38 | 2.45 | 2.37 | 2.45 | +3.38% | 230,534 | 55,605,721 |
| 2024-09-23 | 2.38 | 2.41 | 2.36 | 2.37 | -0.42% | 123,128 | 29,337,564 |
| 2024-09-20 | 2.4 | 2.42 | 2.38 | 2.38 | -0.42% | 140,810 | 33,746,003 |
| 2024-09-19 | 2.38 | 2.41 | 2.35 | 2.39 | +1.7% | 146,408 | 34,936,531 |
| 2024-09-18 | 2.36 | 2.38 | 2.33 | 2.35 | -0.84% | 113,080 | 26,596,278 |
| 2024-09-13 | 2.42 | 2.43 | 2.36 | 2.37 | -1.25% | 134,012 | 31,929,269 |
| 2024-09-12 | 2.44 | 2.47 | 2.4 | 2.4 | -1.23% | 175,816 | 42,655,308 |
| 2024-09-11 | 2.46 | 2.55 | 2.43 | 2.43 | -2.02% | 229,915 | 56,902,081 |
| 2024-09-10 | 2.35 | 2.54 | 2.35 | 2.48 | +5.08% | 380,190 | 93,631,917 |
| 2024-09-09 | 2.34 | 2.38 | 2.32 | 2.36 | -0.42% | 133,767 | 31,373,994 |
| 2024-09-06 | 2.43 | 2.44 | 2.36 | 2.37 | -2.47% | 172,156 | 41,258,409 |
| 2024-09-05 | 2.41 | 2.46 | 2.4 | 2.43 | 0% | 151,294 | 36,697,410 |
| 2024-09-04 | 2.51 | 2.53 | 2.41 | 2.43 | -3.95% | 259,818 | 63,922,920 |
| 2024-09-03 | 2.49 | 2.53 | 2.46 | 2.53 | +1.61% | 285,930 | 71,423,392 |
| 2024-09-02 | 2.51 | 2.6 | 2.48 | 2.49 | -1.97% | 286,833 | 72,538,835 |
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：