股票概览
2.62
+8.26%
+0.2
2.55
开盘价
2.65
最高价
2.44
最低价
1,224,668
成交量
数据更新至: 2024-09-30
技术指标
2.33
MA5 (5日均线)
2.19
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 | 2.55 | 2.65 | 2.44 | 2.62 | +8.26% | 1,224,668 | 312,265,494 |
| 2024-09-27 | 2.4 | 2.44 | 2.33 | 2.42 | +3.86% | 1,001,094 | 238,121,594 |
| 2024-09-26 | 2.14 | 2.33 | 2.13 | 2.33 | +7.87% | 913,640 | 205,350,417 |
| 2024-09-25 | 2.13 | 2.25 | 2.12 | 2.16 | +1.41% | 624,697 | 137,033,615 |
| 2024-09-24 | 2.12 | 2.14 | 2.08 | 2.13 | +1.91% | 403,605 | 85,302,737 |
| 2024-09-23 | 2.08 | 2.1 | 2.06 | 2.09 | -0.48% | 226,775 | 47,265,886 |
| 2024-09-20 | 2.05 | 2.11 | 2.04 | 2.1 | +1.94% | 435,889 | 90,839,407 |
| 2024-09-19 | 2.03 | 2.08 | 2.02 | 2.06 | +1.48% | 372,195 | 76,423,690 |
| 2024-09-18 | 1.99 | 2.04 | 1.97 | 2.03 | +2.01% | 268,563 | 53,838,178 |
| 2024-09-13 | 1.98 | 2.01 | 1.97 | 1.99 | +0.51% | 141,491 | 28,209,320 |
| 2024-09-12 | 1.98 | 2 | 1.98 | 1.98 | -0.5% | 98,608 | 19,604,032 |
| 2024-09-11 | 1.98 | 1.99 | 1.97 | 1.99 | 0% | 70,606 | 13,963,978 |
| 2024-09-10 | 2 | 2.01 | 1.96 | 1.99 | 0% | 125,836 | 24,865,567 |
| 2024-09-09 | 1.99 | 2 | 1.97 | 1.99 | -0.5% | 120,707 | 23,976,288 |
| 2024-09-06 | 2.02 | 2.03 | 1.99 | 2 | -1.48% | 165,210 | 33,155,216 |
| 2024-09-05 | 2.01 | 2.05 | 2.01 | 2.03 | +1% | 208,771 | 42,370,647 |
| 2024-09-04 | 2 | 2.05 | 1.99 | 2.01 | 0% | 202,680 | 40,917,442 |
| 2024-09-03 | 2 | 2.04 | 1.99 | 2.01 | 0% | 160,048 | 32,240,863 |
| 2024-09-02 | 2.05 | 2.06 | 2 | 2.01 | -1.95% | 230,895 | 46,871,868 |
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：