股票概览
2.46
+9.82%
+0.22
2.34
开盘价
2.46
最高价
2.33
最低价
1,397,708
成交量
数据更新至: 2024-09-30
技术指标
2.19
MA5 (5日均线)
2.02
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 | 2.34 | 2.46 | 2.33 | 2.46 | +9.82% | 1,397,708 | 335,466,730 |
| 2024-09-27 | 2.24 | 2.28 | 2.15 | 2.24 | +1.82% | 923,757 | 203,906,188 |
| 2024-09-26 | 2.04 | 2.2 | 2.03 | 2.2 | +6.8% | 905,301 | 193,421,644 |
| 2024-09-25 | 2.03 | 2.13 | 2.03 | 2.06 | +3% | 814,124 | 169,804,494 |
| 2024-09-24 | 1.86 | 2.01 | 1.86 | 2 | +7.53% | 688,659 | 134,589,175 |
| 2024-09-23 | 1.85 | 1.87 | 1.83 | 1.86 | +0.54% | 227,260 | 41,960,354 |
| 2024-09-20 | 1.87 | 1.88 | 1.84 | 1.85 | -1.6% | 238,714 | 44,321,203 |
| 2024-09-19 | 1.81 | 1.89 | 1.8 | 1.88 | +3.87% | 461,130 | 85,396,768 |
| 2024-09-18 | 1.83 | 1.84 | 1.76 | 1.81 | -1.63% | 518,325 | 92,899,963 |
| 2024-09-13 | 1.83 | 1.86 | 1.82 | 1.84 | +0.55% | 495,559 | 90,915,629 |
| 2024-09-12 | 1.85 | 1.87 | 1.82 | 1.83 | -1.08% | 327,096 | 60,161,840 |
| 2024-09-11 | 1.9 | 1.9 | 1.84 | 1.85 | -2.63% | 323,939 | 60,560,015 |
| 2024-09-10 | 1.92 | 1.93 | 1.87 | 1.9 | -1.04% | 252,522 | 47,867,664 |
| 2024-09-09 | 1.94 | 1.94 | 1.91 | 1.92 | -1.54% | 212,299 | 40,817,430 |
| 2024-09-06 | 1.99 | 2 | 1.95 | 1.95 | -2.01% | 160,464 | 31,715,188 |
| 2024-09-05 | 1.99 | 2 | 1.98 | 1.99 | 0% | 91,922 | 18,301,490 |
| 2024-09-04 | 2.01 | 2.02 | 1.98 | 1.99 | -1% | 163,607 | 32,646,636 |
| 2024-09-03 | 2.02 | 2.03 | 2 | 2.01 | -0.5% | 136,641 | 27,502,765 |
| 2024-09-02 | 2.03 | 2.05 | 2.01 | 2.02 | -0.49% | 218,771 | 44,415,978 |
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：