股票概览
2.99
+7.17%
+0.2
2.83
开盘价
3.02
最高价
2.83
最低价
847,438
成交量
数据更新至: 2024-09-30
技术指标
2.76
MA5 (5日均线)
2.64
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 | 2.83 | 3.02 | 2.83 | 2.99 | +7.17% | 847,438 | 248,820,280 |
| 2024-09-27 | 2.75 | 2.79 | 2.75 | 2.79 | +2.2% | 258,132 | 71,522,812 |
| 2024-09-26 | 2.66 | 2.74 | 2.65 | 2.73 | +2.63% | 309,334 | 83,420,958 |
| 2024-09-25 | 2.65 | 2.71 | 2.64 | 2.66 | +1.14% | 252,395 | 67,553,362 |
| 2024-09-24 | 2.53 | 2.63 | 2.53 | 2.63 | +3.95% | 279,555 | 72,444,121 |
| 2024-09-23 | 2.53 | 2.54 | 2.51 | 2.53 | +0.4% | 102,133 | 25,771,109 |
| 2024-09-20 | 2.55 | 2.55 | 2.51 | 2.52 | -1.56% | 161,725 | 40,920,847 |
| 2024-09-19 | 2.49 | 2.56 | 2.47 | 2.56 | +2.81% | 198,531 | 50,182,744 |
| 2024-09-18 | 2.53 | 2.53 | 2.46 | 2.49 | -1.19% | 133,581 | 33,191,407 |
| 2024-09-13 | 2.51 | 2.53 | 2.5 | 2.52 | +1.2% | 122,495 | 30,884,068 |
| 2024-09-12 | 2.49 | 2.51 | 2.48 | 2.49 | +0.4% | 127,870 | 31,941,316 |
| 2024-09-11 | 2.48 | 2.49 | 2.45 | 2.48 | -0.4% | 159,947 | 39,515,009 |
| 2024-09-10 | 2.5 | 2.54 | 2.46 | 2.49 | 0% | 228,208 | 56,902,730 |
| 2024-09-09 | 2.53 | 2.53 | 2.48 | 2.49 | -1.97% | 198,905 | 49,808,303 |
| 2024-09-06 | 2.55 | 2.57 | 2.53 | 2.54 | 0% | 164,548 | 41,887,449 |
| 2024-09-05 | 2.54 | 2.57 | 2.53 | 2.54 | -0.39% | 165,844 | 42,208,673 |
| 2024-09-04 | 2.58 | 2.58 | 2.54 | 2.55 | -1.54% | 158,715 | 40,527,572 |
| 2024-09-03 | 2.61 | 2.63 | 2.58 | 2.59 | -0.77% | 184,372 | 47,982,413 |
| 2024-09-02 | 2.65 | 2.66 | 2.61 | 2.61 | -1.51% | 236,149 | 62,152,040 |
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：