股票概览
2.9
+9.85%
+0.26
2.9
开盘价
2.9
最高价
2.75
最低价
1,073,761
成交量
数据更新至: 2024-09-30
技术指标
2.44
MA5 (5日均线)
2.20
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 | 2.9 | 2.9 | 2.75 | 2.9 | +9.85% | 1,073,761 | 310,533,784 |
| 2024-09-27 | 2.5 | 2.64 | 2.5 | 2.64 | +10% | 1,356,317 | 354,451,515 |
| 2024-09-26 | 2.16 | 2.4 | 2.16 | 2.4 | +10.09% | 1,099,947 | 254,649,461 |
| 2024-09-25 | 2.11 | 2.25 | 2.11 | 2.18 | +5.31% | 777,809 | 170,251,659 |
| 2024-09-24 | 2.06 | 2.12 | 2.02 | 2.07 | +1.97% | 507,348 | 104,550,920 |
| 2024-09-23 | 1.99 | 2.04 | 1.97 | 2.03 | +1.5% | 271,870 | 54,702,183 |
| 2024-09-20 | 1.95 | 2 | 1.93 | 2 | +2.56% | 339,688 | 67,270,274 |
| 2024-09-19 | 1.91 | 1.97 | 1.9 | 1.95 | +1.56% | 284,678 | 55,448,655 |
| 2024-09-18 | 1.89 | 1.94 | 1.87 | 1.92 | +1.05% | 222,762 | 42,423,007 |
| 2024-09-13 | 1.88 | 1.93 | 1.88 | 1.9 | +1.06% | 241,440 | 46,079,990 |
| 2024-09-12 | 1.85 | 1.9 | 1.84 | 1.88 | +1.62% | 179,563 | 33,639,136 |
| 2024-09-11 | 1.83 | 1.87 | 1.81 | 1.85 | +0.54% | 133,799 | 24,664,196 |
| 2024-09-10 | 1.85 | 1.86 | 1.82 | 1.84 | -0.54% | 137,651 | 25,255,508 |
| 2024-09-09 | 1.85 | 1.87 | 1.83 | 1.85 | 0% | 109,040 | 20,197,890 |
| 2024-09-06 | 1.87 | 1.89 | 1.85 | 1.85 | -1.6% | 103,731 | 19,404,708 |
| 2024-09-05 | 1.86 | 1.89 | 1.86 | 1.88 | +1.62% | 143,958 | 26,972,114 |
| 2024-09-04 | 1.87 | 1.89 | 1.85 | 1.85 | -1.07% | 121,161 | 22,618,356 |
| 2024-09-03 | 1.87 | 1.89 | 1.86 | 1.87 | +0.54% | 101,265 | 18,949,901 |
| 2024-09-02 | 1.87 | 1.92 | 1.86 | 1.86 | -1.59% | 177,290 | 33,449,372 |
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：