股票概览
2.99
+9.93%
+0.27
2.86
开盘价
2.99
最高价
2.79
最低价
885,971
成交量
数据更新至: 2024-09-30
技术指标
2.63
MA5 (5日均线)
2.44
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 | 2.86 | 2.99 | 2.79 | 2.99 | +9.93% | 885,971 | 258,298,442 |
| 2024-09-27 | 2.6 | 2.74 | 2.59 | 2.72 | +6.25% | 500,047 | 133,305,993 |
| 2024-09-26 | 2.5 | 2.56 | 2.47 | 2.56 | +1.99% | 647,901 | 163,163,662 |
| 2024-09-25 | 2.4 | 2.62 | 2.4 | 2.51 | +5.46% | 940,597 | 239,005,179 |
| 2024-09-24 | 2.23 | 2.38 | 2.23 | 2.38 | +6.73% | 404,022 | 93,986,917 |
| 2024-09-23 | 2.23 | 2.26 | 2.2 | 2.23 | 0% | 145,174 | 32,291,572 |
| 2024-09-20 | 2.31 | 2.32 | 2.22 | 2.23 | -2.62% | 186,288 | 41,784,932 |
| 2024-09-19 | 2.25 | 2.33 | 2.22 | 2.29 | +3.15% | 190,279 | 43,570,605 |
| 2024-09-18 | 2.28 | 2.29 | 2.2 | 2.22 | -2.63% | 137,201 | 30,611,432 |
| 2024-09-13 | 2.36 | 2.38 | 2.27 | 2.28 | -3.39% | 163,739 | 37,786,610 |
| 2024-09-12 | 2.36 | 2.44 | 2.34 | 2.36 | 0% | 218,345 | 52,238,184 |
| 2024-09-11 | 2.32 | 2.4 | 2.31 | 2.36 | +1.29% | 191,085 | 45,268,274 |
| 2024-09-10 | 2.34 | 2.36 | 2.29 | 2.33 | -0.85% | 126,913 | 29,479,641 |
| 2024-09-09 | 2.32 | 2.37 | 2.31 | 2.35 | +0.43% | 166,960 | 39,147,767 |
| 2024-09-06 | 2.43 | 2.43 | 2.34 | 2.34 | -3.7% | 172,357 | 40,773,146 |
| 2024-09-05 | 2.37 | 2.45 | 2.37 | 2.43 | +2.1% | 213,743 | 51,903,143 |
| 2024-09-04 | 2.36 | 2.42 | 2.36 | 2.38 | -0.42% | 198,000 | 47,392,441 |
| 2024-09-03 | 2.31 | 2.39 | 2.3 | 2.39 | +2.58% | 233,277 | 55,035,722 |
| 2024-09-02 | 2.32 | 2.42 | 2.29 | 2.33 | +1.3% | 300,219 | 70,862,456 |
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：