股票概览
2.51
+10.09%
+0.23
2.51
开盘价
2.51
最高价
2.51
最低价
68,587
成交量
数据更新至: 2024-09-30
技术指标
2.09
MA5 (5日均线)
1.81
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 | 2.51 | 2.51 | 2.51 | 2.51 | +10.09% | 68,587 | 17,215,277 |
| 2024-09-27 | 2.28 | 2.28 | 2.28 | 2.28 | +10.14% | 139,369 | 31,776,050 |
| 2024-09-26 | 1.87 | 2.07 | 1.8 | 2.07 | +10.11% | 1,076,231 | 210,964,808 |
| 2024-09-25 | 1.88 | 1.88 | 1.72 | 1.88 | +9.94% | 960,147 | 176,566,708 |
| 2024-09-24 | 1.57 | 1.71 | 1.57 | 1.71 | +10.32% | 529,744 | 89,847,455 |
| 2024-09-23 | 1.55 | 1.59 | 1.54 | 1.55 | -0.64% | 138,042 | 21,519,628 |
| 2024-09-20 | 1.56 | 1.59 | 1.54 | 1.56 | 0% | 211,260 | 33,126,628 |
| 2024-09-19 | 1.51 | 1.57 | 1.5 | 1.56 | +3.31% | 248,887 | 38,307,194 |
| 2024-09-18 | 1.5 | 1.55 | 1.46 | 1.51 | +0.67% | 188,103 | 28,228,033 |
| 2024-09-13 | 1.5 | 1.55 | 1.48 | 1.5 | +0.67% | 147,598 | 22,337,710 |
| 2024-09-12 | 1.46 | 1.51 | 1.46 | 1.49 | +1.36% | 119,896 | 17,914,735 |
| 2024-09-11 | 1.49 | 1.51 | 1.46 | 1.47 | -2% | 86,212 | 12,744,986 |
| 2024-09-10 | 1.49 | 1.52 | 1.47 | 1.5 | +0.67% | 104,047 | 15,508,284 |
| 2024-09-09 | 1.46 | 1.51 | 1.43 | 1.49 | +0.68% | 103,256 | 15,292,613 |
| 2024-09-06 | 1.49 | 1.52 | 1.47 | 1.48 | -1.33% | 135,306 | 20,189,005 |
| 2024-09-05 | 1.51 | 1.55 | 1.49 | 1.5 | +0.67% | 179,363 | 27,164,154 |
| 2024-09-04 | 1.51 | 1.58 | 1.48 | 1.49 | -0.67% | 228,029 | 34,791,344 |
| 2024-09-03 | 1.48 | 1.53 | 1.47 | 1.5 | +0.67% | 141,450 | 21,275,590 |
| 2024-09-02 | 1.52 | 1.56 | 1.48 | 1.49 | -1.97% | 282,582 | 42,706,778 |
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：