股票概览
2.9
+7.41%
+0.2
2.79
开盘价
2.95
最高价
2.67
最低价
376,234
成交量
数据更新至: 2024-09-30
技术指标
2.66
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 | 2.79 | 2.95 | 2.67 | 2.9 | +7.41% | 376,234 | 106,143,918 |
| 2024-09-27 | 2.67 | 2.72 | 2.63 | 2.7 | +2.66% | 144,947 | 38,694,839 |
| 2024-09-26 | 2.58 | 2.63 | 2.55 | 2.63 | +2.73% | 81,383 | 21,140,854 |
| 2024-09-25 | 2.56 | 2.63 | 2.54 | 2.56 | +1.19% | 89,424 | 23,147,174 |
| 2024-09-24 | 2.43 | 2.53 | 2.43 | 2.53 | +4.98% | 110,904 | 27,688,225 |
| 2024-09-23 | 2.46 | 2.46 | 2.39 | 2.41 | -1.23% | 43,179 | 10,462,951 |
| 2024-09-20 | 2.46 | 2.47 | 2.42 | 2.44 | -0.81% | 45,735 | 11,163,934 |
| 2024-09-19 | 2.41 | 2.48 | 2.39 | 2.46 | +2.5% | 73,627 | 18,034,361 |
| 2024-09-18 | 2.48 | 2.51 | 2.35 | 2.4 | -3.23% | 81,297 | 19,469,550 |
| 2024-09-13 | 2.47 | 2.51 | 2.45 | 2.48 | +0.81% | 62,473 | 15,527,889 |
| 2024-09-12 | 2.41 | 2.49 | 2.41 | 2.46 | +1.23% | 52,612 | 12,971,469 |
| 2024-09-11 | 2.43 | 2.47 | 2.41 | 2.43 | -0.41% | 48,357 | 11,784,731 |
| 2024-09-10 | 2.45 | 2.48 | 2.41 | 2.44 | -0.81% | 53,874 | 13,123,941 |
| 2024-09-09 | 2.43 | 2.49 | 2.39 | 2.46 | 0% | 66,332 | 16,230,869 |
| 2024-09-06 | 2.56 | 2.57 | 2.46 | 2.46 | -3.91% | 121,873 | 30,513,700 |
| 2024-09-05 | 2.47 | 2.7 | 2.47 | 2.56 | +4.07% | 155,112 | 39,694,317 |
| 2024-09-04 | 2.47 | 2.49 | 2.43 | 2.46 | -1.2% | 52,994 | 13,028,839 |
| 2024-09-03 | 2.49 | 2.52 | 2.47 | 2.49 | +0.4% | 46,960 | 11,726,899 |
| 2024-09-02 | 2.56 | 2.58 | 2.47 | 2.48 | -3.13% | 90,064 | 22,617,489 |
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：