股票概览
3.03
+9.39%
+0.26
2.91
开盘价
3.05
最高价
2.83
最低价
1,299,445
成交量
数据更新至: 2024-09-30
技术指标
2.69
MA5 (5日均线)
2.52
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 | 2.91 | 3.05 | 2.83 | 3.03 | +9.39% | 1,299,445 | 385,319,079 |
| 2024-09-27 | 2.7 | 2.77 | 2.66 | 2.77 | +5.32% | 542,065 | 147,456,014 |
| 2024-09-26 | 2.51 | 2.64 | 2.49 | 2.63 | +4.78% | 555,096 | 142,468,317 |
| 2024-09-25 | 2.54 | 2.61 | 2.5 | 2.51 | +0.4% | 675,223 | 172,801,174 |
| 2024-09-24 | 2.4 | 2.51 | 2.39 | 2.5 | +5.04% | 594,408 | 146,038,859 |
| 2024-09-23 | 2.37 | 2.41 | 2.36 | 2.38 | 0% | 226,062 | 53,904,320 |
| 2024-09-20 | 2.38 | 2.39 | 2.35 | 2.38 | -0.42% | 379,059 | 89,716,663 |
| 2024-09-19 | 2.29 | 2.39 | 2.27 | 2.39 | +4.82% | 505,374 | 118,993,799 |
| 2024-09-18 | 2.28 | 2.29 | 2.24 | 2.28 | -0.44% | 244,521 | 55,396,644 |
| 2024-09-13 | 2.32 | 2.34 | 2.29 | 2.29 | -0.87% | 182,651 | 42,151,608 |
| 2024-09-12 | 2.29 | 2.33 | 2.28 | 2.31 | +1.32% | 271,669 | 62,749,911 |
| 2024-09-11 | 2.28 | 2.3 | 2.26 | 2.28 | -0.87% | 224,567 | 51,171,538 |
| 2024-09-10 | 2.3 | 2.32 | 2.25 | 2.3 | -0.43% | 289,925 | 66,211,184 |
| 2024-09-09 | 2.32 | 2.32 | 2.27 | 2.31 | 0% | 255,887 | 58,702,305 |
| 2024-09-06 | 2.35 | 2.35 | 2.31 | 2.31 | -1.28% | 202,568 | 47,063,626 |
| 2024-09-05 | 2.33 | 2.37 | 2.32 | 2.34 | 0% | 249,321 | 58,446,857 |
| 2024-09-04 | 2.37 | 2.38 | 2.33 | 2.34 | -1.68% | 276,734 | 65,022,213 |
| 2024-09-03 | 2.38 | 2.41 | 2.37 | 2.38 | -0.42% | 240,805 | 57,412,295 |
| 2024-09-02 | 2.43 | 2.45 | 2.38 | 2.39 | -2.05% | 335,649 | 81,011,772 |
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：