股票概览
2.68
+11.2%
+0.27
2.4
开盘价
2.75
最高价
2.4
最低价
354,412
成交量
数据更新至: 2024-09-30
技术指标
2.44
MA5 (5日均线)
2.36
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 | 2.4 | 2.75 | 2.4 | 2.68 | +11.2% | 354,412 | 90,847,376 |
| 2024-09-27 | 2.37 | 2.51 | 2.36 | 2.41 | +2.12% | 229,537 | 55,618,518 |
| 2024-09-26 | 2.34 | 2.41 | 2.33 | 2.36 | +0.43% | 147,057 | 34,726,658 |
| 2024-09-25 | 2.45 | 2.48 | 2.34 | 2.35 | -1.67% | 130,228 | 31,479,029 |
| 2024-09-24 | 2.31 | 2.42 | 2.27 | 2.39 | +1.7% | 117,549 | 27,520,711 |
| 2024-09-23 | 2.2 | 2.37 | 2.18 | 2.35 | +6.82% | 123,902 | 28,050,667 |
| 2024-09-20 | 2.29 | 2.3 | 2.18 | 2.2 | -3.93% | 97,396 | 21,714,327 |
| 2024-09-19 | 2.21 | 2.33 | 2.2 | 2.29 | +4.09% | 126,920 | 28,937,479 |
| 2024-09-18 | 2.23 | 2.25 | 2.16 | 2.2 | -5.17% | 131,328 | 28,949,968 |
| 2024-09-13 | 2.41 | 2.45 | 2.29 | 2.32 | -3.33% | 143,251 | 33,710,697 |
| 2024-09-12 | 2.53 | 2.55 | 2.4 | 2.4 | -3.61% | 118,449 | 29,309,844 |
| 2024-09-11 | 2.47 | 2.55 | 2.44 | 2.49 | 0% | 99,904 | 24,883,789 |
| 2024-09-10 | 2.45 | 2.54 | 2.38 | 2.49 | 0% | 169,729 | 41,785,379 |
| 2024-09-09 | 2.55 | 2.69 | 2.41 | 2.49 | -2.35% | 274,538 | 69,657,447 |
| 2024-09-06 | 2.41 | 2.57 | 2.41 | 2.55 | +6.25% | 252,487 | 63,050,561 |
| 2024-09-05 | 2.32 | 2.4 | 2.23 | 2.4 | +3.9% | 189,726 | 44,369,058 |
| 2024-09-04 | 2.5 | 2.58 | 2.26 | 2.31 | -7.6% | 365,662 | 88,649,780 |
| 2024-09-03 | 2.43 | 2.62 | 2.42 | 2.5 | +7.76% | 312,955 | 78,653,661 |
| 2024-09-02 | 2.21 | 2.35 | 2.16 | 2.32 | +4.04% | 208,305 | 47,137,665 |
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：