股票概览
2.75
+14.58%
+0.35
2.47
开盘价
2.8
最高价
2.43
最低价
1,250,316
成交量
数据更新至: 2024-09-30
技术指标
2.38
MA5 (5日均线)
2.25
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 | 2.47 | 2.8 | 2.43 | 2.75 | +14.58% | 1,250,316 | 326,760,195 |
| 2024-09-27 | 2.32 | 2.47 | 2.3 | 2.4 | +4.35% | 785,619 | 186,248,270 |
| 2024-09-26 | 2.23 | 2.31 | 2.22 | 2.3 | +2.68% | 508,291 | 115,495,922 |
| 2024-09-25 | 2.23 | 2.28 | 2.2 | 2.24 | +1.82% | 596,080 | 133,846,778 |
| 2024-09-24 | 2.13 | 2.2 | 2.12 | 2.2 | +3.29% | 498,327 | 108,402,373 |
| 2024-09-23 | 2.12 | 2.14 | 2.09 | 2.13 | -0.93% | 282,229 | 59,591,302 |
| 2024-09-20 | 2.17 | 2.18 | 2.12 | 2.15 | -0.92% | 359,887 | 77,090,489 |
| 2024-09-19 | 2.09 | 2.21 | 2.07 | 2.17 | +5.85% | 598,536 | 129,401,471 |
| 2024-09-18 | 2.12 | 2.14 | 2.04 | 2.05 | -4.21% | 304,914 | 63,117,683 |
| 2024-09-13 | 2.15 | 2.19 | 2.11 | 2.14 | 0% | 355,775 | 76,422,445 |
| 2024-09-12 | 2.06 | 2.2 | 2.05 | 2.14 | +3.38% | 555,903 | 119,551,313 |
| 2024-09-11 | 2.08 | 2.09 | 2.05 | 2.07 | -2.82% | 284,445 | 58,777,284 |
| 2024-09-10 | 2.16 | 2.17 | 2.09 | 2.13 | -2.29% | 340,358 | 72,154,669 |
| 2024-09-09 | 2.14 | 2.19 | 2.1 | 2.18 | +1.87% | 385,281 | 82,785,773 |
| 2024-09-06 | 2.16 | 2.23 | 2.14 | 2.14 | -1.38% | 419,379 | 91,435,516 |
| 2024-09-05 | 2.22 | 2.22 | 2.14 | 2.17 | -0.46% | 517,952 | 112,650,276 |
| 2024-09-04 | 2.19 | 2.35 | 2.17 | 2.18 | -0.46% | 796,720 | 179,507,991 |
| 2024-09-03 | 2.08 | 2.23 | 2.08 | 2.19 | +3.79% | 587,521 | 126,837,127 |
| 2024-09-02 | 2.13 | 2.2 | 2.1 | 2.11 | +0.48% | 549,404 | 117,974,148 |
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：