股票概览
2.64
+10%
+0.24
2.45
开盘价
2.64
最高价
2.43
最低价
3,311,080
成交量
数据更新至: 2024-09-30
技术指标
2.38
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 | 2.45 | 2.64 | 2.43 | 2.64 | +10% | 3,311,080 | 847,753,735 |
| 2024-09-27 | 2.42 | 2.42 | 2.34 | 2.4 | +0.84% | 1,478,285 | 352,106,235 |
| 2024-09-26 | 2.27 | 2.38 | 2.26 | 2.38 | +3.93% | 1,479,148 | 343,890,555 |
| 2024-09-25 | 2.22 | 2.42 | 2.21 | 2.29 | +4.09% | 1,833,910 | 424,045,505 |
| 2024-09-24 | 2.15 | 2.21 | 2.15 | 2.2 | +2.33% | 560,719 | 122,383,026 |
| 2024-09-23 | 2.13 | 2.16 | 2.12 | 2.15 | +0.94% | 249,663 | 53,534,617 |
| 2024-09-20 | 2.14 | 2.15 | 2.12 | 2.13 | 0% | 207,777 | 44,297,020 |
| 2024-09-19 | 2.12 | 2.15 | 2.1 | 2.13 | +0.47% | 211,599 | 45,063,737 |
| 2024-09-18 | 2.11 | 2.12 | 2.07 | 2.12 | +0.47% | 276,378 | 57,982,105 |
| 2024-09-13 | 2.14 | 2.16 | 2.11 | 2.11 | -0.94% | 402,834 | 86,003,097 |
| 2024-09-12 | 2.12 | 2.16 | 2.12 | 2.13 | +0.47% | 349,980 | 74,951,901 |
| 2024-09-11 | 2.13 | 2.13 | 2.11 | 2.12 | -0.47% | 223,943 | 47,476,062 |
| 2024-09-10 | 2.14 | 2.15 | 2.11 | 2.13 | -0.47% | 271,989 | 57,784,596 |
| 2024-09-09 | 2.16 | 2.17 | 2.13 | 2.14 | -1.38% | 267,767 | 57,452,128 |
| 2024-09-06 | 2.18 | 2.2 | 2.17 | 2.17 | -0.91% | 203,049 | 44,331,327 |
| 2024-09-05 | 2.19 | 2.2 | 2.18 | 2.19 | 0% | 178,193 | 38,968,759 |
| 2024-09-04 | 2.21 | 2.22 | 2.19 | 2.19 | -0.9% | 202,032 | 44,420,709 |
| 2024-09-03 | 2.23 | 2.24 | 2.2 | 2.21 | -0.9% | 327,658 | 72,545,916 |
| 2024-09-02 | 2.24 | 2.26 | 2.23 | 2.23 | -0.45% | 268,074 | 60,089,650 |
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：