股票概览
2.96
+8.42%
+0.23
2.81
开盘价
2.97
最高价
2.77
最低价
355,954
成交量
数据更新至: 2024-09-30
技术指标
2.68
MA5 (5日均线)
2.55
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 | 2.81 | 2.97 | 2.77 | 2.96 | +8.42% | 355,954 | 102,399,290 |
| 2024-09-27 | 2.69 | 2.73 | 2.65 | 2.73 | +3.41% | 153,171 | 41,207,911 |
| 2024-09-26 | 2.55 | 2.64 | 2.54 | 2.64 | +3.13% | 116,416 | 30,212,028 |
| 2024-09-25 | 2.54 | 2.62 | 2.54 | 2.56 | +1.59% | 147,653 | 38,142,296 |
| 2024-09-24 | 2.45 | 2.53 | 2.45 | 2.52 | +2.86% | 88,826 | 22,145,157 |
| 2024-09-23 | 2.42 | 2.45 | 2.42 | 2.45 | +0.82% | 34,419 | 8,381,117 |
| 2024-09-20 | 2.47 | 2.47 | 2.41 | 2.43 | -1.22% | 56,321 | 13,682,085 |
| 2024-09-19 | 2.39 | 2.46 | 2.38 | 2.46 | +3.36% | 61,729 | 15,016,895 |
| 2024-09-18 | 2.4 | 2.4 | 2.35 | 2.38 | -0.83% | 45,845 | 10,868,399 |
| 2024-09-13 | 2.42 | 2.43 | 2.4 | 2.4 | -0.83% | 24,802 | 5,986,037 |
| 2024-09-12 | 2.4 | 2.44 | 2.4 | 2.42 | +0.41% | 30,517 | 7,393,822 |
| 2024-09-11 | 2.43 | 2.43 | 2.39 | 2.41 | -1.23% | 28,901 | 6,955,231 |
| 2024-09-10 | 2.43 | 2.44 | 2.39 | 2.44 | +0.41% | 52,733 | 12,737,199 |
| 2024-09-09 | 2.43 | 2.44 | 2.4 | 2.43 | +0.41% | 64,500 | 15,595,303 |
| 2024-09-06 | 2.46 | 2.47 | 2.42 | 2.42 | -1.63% | 64,870 | 15,842,924 |
| 2024-09-05 | 2.46 | 2.47 | 2.45 | 2.46 | +0.41% | 36,791 | 9,046,883 |
| 2024-09-04 | 2.47 | 2.48 | 2.44 | 2.45 | -0.81% | 57,500 | 14,169,082 |
| 2024-09-03 | 2.49 | 2.52 | 2.47 | 2.47 | -0.8% | 76,552 | 19,053,782 |
| 2024-09-02 | 2.57 | 2.58 | 2.48 | 2.49 | -3.86% | 153,814 | 38,954,710 |
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：