股票概览
2.84
+16.87%
+0.41
2.48
开盘价
2.87
最高价
2.48
最低价
772,526
成交量
数据更新至: 2024-09-30
技术指标
2.41
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 | 2.48 | 2.87 | 2.48 | 2.84 | +16.87% | 772,526 | 206,701,818 |
| 2024-09-27 | 2.34 | 2.47 | 2.32 | 2.43 | +4.29% | 388,640 | 93,012,409 |
| 2024-09-26 | 2.26 | 2.33 | 2.24 | 2.33 | +3.1% | 258,883 | 59,328,782 |
| 2024-09-25 | 2.22 | 2.31 | 2.22 | 2.26 | +2.26% | 308,990 | 70,402,063 |
| 2024-09-24 | 2.13 | 2.21 | 2.13 | 2.21 | +4.25% | 222,928 | 48,536,090 |
| 2024-09-23 | 2.11 | 2.14 | 2.11 | 2.12 | 0% | 74,706 | 15,892,414 |
| 2024-09-20 | 2.13 | 2.14 | 2.1 | 2.12 | -0.47% | 76,332 | 16,137,853 |
| 2024-09-19 | 2.08 | 2.13 | 2.06 | 2.13 | +2.9% | 104,573 | 22,026,335 |
| 2024-09-18 | 2.12 | 2.13 | 2.05 | 2.07 | -2.82% | 134,728 | 28,033,584 |
| 2024-09-13 | 2.15 | 2.17 | 2.12 | 2.13 | -0.93% | 103,158 | 22,099,397 |
| 2024-09-12 | 2.13 | 2.19 | 2.13 | 2.15 | +0.47% | 134,001 | 28,915,256 |
| 2024-09-11 | 2.18 | 2.19 | 2.13 | 2.14 | -2.28% | 167,229 | 35,963,007 |
| 2024-09-10 | 2.18 | 2.22 | 2.15 | 2.19 | -0.45% | 170,606 | 37,130,523 |
| 2024-09-09 | 2.11 | 2.33 | 2.09 | 2.2 | +3.29% | 265,179 | 58,368,480 |
| 2024-09-06 | 2.18 | 2.2 | 2.11 | 2.13 | -2.74% | 139,678 | 30,011,083 |
| 2024-09-05 | 2.16 | 2.21 | 2.16 | 2.19 | +0.92% | 103,889 | 22,724,748 |
| 2024-09-04 | 2.18 | 2.2 | 2.16 | 2.17 | -0.91% | 100,014 | 21,806,270 |
| 2024-09-03 | 2.2 | 2.23 | 2.18 | 2.19 | -0.9% | 124,560 | 27,403,691 |
| 2024-09-02 | 2.24 | 2.28 | 2.2 | 2.21 | -1.34% | 177,462 | 39,729,880 |
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：