股票概览
2.41
-9.74%
-0.26
2.4
开盘价
2.47
最高价
2.4
最低价
781,649
成交量
数据更新至: 2024-04-30
技术指标
2.53
MA5 (5日均线)
2.52
MA10 (10日均线)
2.78
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-30 | 2.4 | 2.47 | 2.4 | 2.41 | -9.74% | 781,649 | 188,197,023 |
| 2024-04-29 | 2.51 | 2.67 | 2.5 | 2.67 | +4.71% | 315,827 | 82,456,772 |
| 2024-04-26 | 2.53 | 2.55 | 2.49 | 2.55 | +0.79% | 182,347 | 46,078,924 |
| 2024-04-25 | 2.46 | 2.55 | 2.46 | 2.53 | +2.02% | 185,464 | 46,708,130 |
| 2024-04-24 | 2.45 | 2.48 | 2.44 | 2.48 | +1.22% | 129,888 | 32,010,009 |
| 2024-04-23 | 2.46 | 2.48 | 2.44 | 2.45 | -0.41% | 158,453 | 38,939,549 |
| 2024-04-22 | 2.48 | 2.52 | 2.43 | 2.46 | -1.6% | 180,174 | 44,457,583 |
| 2024-04-19 | 2.55 | 2.56 | 2.48 | 2.5 | -1.57% | 209,658 | 52,612,608 |
| 2024-04-18 | 2.63 | 2.63 | 2.53 | 2.54 | -3.05% | 277,626 | 71,138,638 |
| 2024-04-17 | 2.45 | 2.63 | 2.45 | 2.62 | +6.5% | 358,485 | 92,460,269 |
| 2024-04-16 | 2.62 | 2.62 | 2.46 | 2.46 | -9.89% | 538,276 | 134,209,489 |
| 2024-04-15 | 2.99 | 3 | 2.73 | 2.73 | -9.9% | 556,271 | 154,023,599 |
| 2024-04-12 | 3.12 | 3.16 | 3.02 | 3.03 | -3.5% | 207,427 | 63,873,191 |
| 2024-04-11 | 3.14 | 3.18 | 3.1 | 3.14 | 0% | 122,468 | 38,631,023 |
| 2024-04-10 | 3.17 | 3.19 | 3.1 | 3.14 | -1.57% | 122,280 | 38,451,069 |
| 2024-04-09 | 3.17 | 3.21 | 3.16 | 3.19 | +0.63% | 97,180 | 30,929,701 |
| 2024-04-08 | 3.18 | 3.23 | 3.14 | 3.17 | -0.63% | 150,492 | 48,022,776 |
| 2024-04-03 | 3.24 | 3.25 | 3.16 | 3.19 | -1.24% | 119,734 | 38,162,396 |
| 2024-04-02 | 3.21 | 3.24 | 3.18 | 3.23 | +1.25% | 156,011 | 50,172,498 |
| 2024-04-01 | 3.12 | 3.19 | 3.12 | 3.19 | +2.24% | 126,517 | 40,048,376 |
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：