股票概览
3.26
+17.69%
+0.49
2.87
开盘价
3.26
最高价
2.87
最低价
1,157,273
成交量
数据更新至: 2024-09-30
技术指标
2.72
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 | 2.87 | 3.26 | 2.87 | 3.26 | +17.69% | 1,157,273 | 354,526,124 |
| 2024-09-27 | 2.62 | 2.88 | 2.6 | 2.77 | +7.78% | 846,665 | 231,623,410 |
| 2024-09-26 | 2.51 | 2.58 | 2.49 | 2.57 | +2.39% | 396,631 | 100,718,276 |
| 2024-09-25 | 2.48 | 2.58 | 2.46 | 2.51 | +1.21% | 477,583 | 121,005,341 |
| 2024-09-24 | 2.41 | 2.48 | 2.38 | 2.48 | +2.48% | 409,301 | 99,864,298 |
| 2024-09-23 | 2.34 | 2.46 | 2.32 | 2.42 | +3.42% | 366,967 | 87,742,254 |
| 2024-09-20 | 2.35 | 2.37 | 2.31 | 2.34 | -1.27% | 166,228 | 38,834,299 |
| 2024-09-19 | 2.31 | 2.37 | 2.28 | 2.37 | +3.49% | 230,194 | 53,947,596 |
| 2024-09-18 | 2.34 | 2.38 | 2.26 | 2.29 | -2.55% | 223,429 | 51,369,329 |
| 2024-09-13 | 2.43 | 2.47 | 2.35 | 2.35 | -3.69% | 271,152 | 64,388,809 |
| 2024-09-12 | 2.43 | 2.5 | 2.43 | 2.44 | -0.41% | 424,950 | 104,199,187 |
| 2024-09-11 | 2.35 | 2.65 | 2.34 | 2.45 | +3.38% | 707,739 | 176,506,353 |
| 2024-09-10 | 2.3 | 2.38 | 2.28 | 2.37 | +2.16% | 161,002 | 37,510,169 |
| 2024-09-09 | 2.28 | 2.34 | 2.28 | 2.32 | +0.87% | 114,361 | 26,340,971 |
| 2024-09-06 | 2.38 | 2.4 | 2.3 | 2.3 | -3.77% | 207,515 | 48,486,414 |
| 2024-09-05 | 2.4 | 2.42 | 2.36 | 2.39 | -1.24% | 238,507 | 56,873,708 |
| 2024-09-04 | 2.36 | 2.46 | 2.34 | 2.42 | +1.68% | 346,584 | 83,290,591 |
| 2024-09-03 | 2.31 | 2.41 | 2.29 | 2.38 | +2.59% | 221,974 | 52,483,117 |
| 2024-09-02 | 2.4 | 2.43 | 2.32 | 2.32 | -2.11% | 216,575 | 51,304,932 |
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：