股票概览
2.94
+5.76%
+0.16
2.8
开盘价
2.96
最高价
2.8
最低价
4,071,445
成交量
数据更新至: 2024-09-30
技术指标
2.76
MA5 (5日均线)
2.63
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 | 2.8 | 2.96 | 2.8 | 2.94 | +5.76% | 4,071,445 | 1,171,834,330 |
| 2024-09-27 | 2.81 | 2.85 | 2.73 | 2.78 | 0% | 1,456,909 | 405,792,081 |
| 2024-09-26 | 2.67 | 2.78 | 2.66 | 2.78 | +4.12% | 1,945,674 | 528,794,731 |
| 2024-09-25 | 2.64 | 2.7 | 2.63 | 2.67 | +2.3% | 1,836,126 | 490,305,119 |
| 2024-09-24 | 2.56 | 2.62 | 2.55 | 2.61 | +2.35% | 1,445,110 | 373,711,315 |
| 2024-09-23 | 2.53 | 2.56 | 2.51 | 2.55 | +0.79% | 828,281 | 210,525,198 |
| 2024-09-20 | 2.5 | 2.53 | 2.49 | 2.53 | +1.2% | 800,265 | 201,072,602 |
| 2024-09-19 | 2.48 | 2.51 | 2.46 | 2.5 | +0.81% | 685,325 | 170,479,220 |
| 2024-09-18 | 2.48 | 2.49 | 2.46 | 2.48 | 0% | 521,790 | 128,997,304 |
| 2024-09-13 | 2.48 | 2.51 | 2.47 | 2.48 | 0% | 602,006 | 149,983,281 |
| 2024-09-12 | 2.46 | 2.49 | 2.45 | 2.48 | +0.81% | 842,722 | 208,438,671 |
| 2024-09-11 | 2.51 | 2.51 | 2.45 | 2.46 | -1.99% | 979,666 | 242,356,455 |
| 2024-09-10 | 2.5 | 2.52 | 2.47 | 2.51 | +0.8% | 979,693 | 244,210,521 |
| 2024-09-09 | 2.53 | 2.54 | 2.49 | 2.49 | -1.97% | 832,880 | 208,989,267 |
| 2024-09-06 | 2.55 | 2.57 | 2.53 | 2.54 | -0.39% | 667,854 | 170,566,177 |
| 2024-09-05 | 2.53 | 2.56 | 2.52 | 2.55 | +0.79% | 861,890 | 219,051,674 |
| 2024-09-04 | 2.54 | 2.56 | 2.52 | 2.53 | -0.39% | 777,541 | 197,455,998 |
| 2024-09-03 | 2.57 | 2.58 | 2.53 | 2.54 | -0.78% | 1,047,454 | 266,379,945 |
| 2024-09-02 | 2.62 | 2.63 | 2.56 | 2.56 | -2.29% | 1,754,572 | 454,619,589 |
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：