股票概览
2.62
+8.71%
+0.21
2.48
开盘价
2.64
最高价
2.45
最低价
737,792
成交量
数据更新至: 2024-09-30
技术指标
2.37
MA5 (5日均线)
2.26
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 | 2.48 | 2.64 | 2.45 | 2.62 | +8.71% | 737,792 | 188,268,033 |
| 2024-09-27 | 2.35 | 2.45 | 2.34 | 2.41 | +3.43% | 394,570 | 94,027,619 |
| 2024-09-26 | 2.27 | 2.33 | 2.24 | 2.33 | +3.1% | 230,628 | 52,597,362 |
| 2024-09-25 | 2.23 | 2.31 | 2.22 | 2.26 | +1.8% | 245,702 | 55,884,091 |
| 2024-09-24 | 2.16 | 2.23 | 2.15 | 2.22 | +3.26% | 188,093 | 41,278,841 |
| 2024-09-23 | 2.15 | 2.16 | 2.13 | 2.15 | +0.47% | 85,070 | 18,297,366 |
| 2024-09-20 | 2.18 | 2.18 | 2.13 | 2.14 | -0.93% | 90,693 | 19,440,812 |
| 2024-09-19 | 2.12 | 2.17 | 2.11 | 2.16 | +1.89% | 114,662 | 24,663,311 |
| 2024-09-18 | 2.14 | 2.15 | 2.09 | 2.12 | -0.93% | 94,638 | 19,984,074 |
| 2024-09-13 | 2.15 | 2.17 | 2.13 | 2.14 | -0.47% | 70,167 | 15,082,525 |
| 2024-09-12 | 2.13 | 2.18 | 2.13 | 2.15 | +0.94% | 93,059 | 20,092,219 |
| 2024-09-11 | 2.18 | 2.18 | 2.11 | 2.13 | -2.29% | 148,630 | 31,761,556 |
| 2024-09-10 | 2.22 | 2.23 | 2.16 | 2.18 | -1.8% | 121,376 | 26,466,911 |
| 2024-09-09 | 2.2 | 2.25 | 2.18 | 2.22 | +0.45% | 127,829 | 28,395,556 |
| 2024-09-06 | 2.24 | 2.26 | 2.2 | 2.21 | -1.78% | 99,363 | 22,102,230 |
| 2024-09-05 | 2.22 | 2.27 | 2.21 | 2.25 | +1.35% | 126,141 | 28,298,504 |
| 2024-09-04 | 2.23 | 2.26 | 2.21 | 2.22 | -0.45% | 121,339 | 27,108,432 |
| 2024-09-03 | 2.23 | 2.24 | 2.2 | 2.23 | +0.45% | 118,951 | 26,383,856 |
| 2024-09-02 | 2.26 | 2.27 | 2.21 | 2.22 | -1.33% | 142,723 | 31,840,537 |
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：