股票概览
2.88
+14.29%
+0.36
2.66
开盘价
2.9
最高价
2.57
最低价
974,478
成交量
数据更新至: 2024-09-30
技术指标
2.48
MA5 (5日均线)
2.34
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 | 2.66 | 2.9 | 2.57 | 2.88 | +14.29% | 974,478 | 267,004,406 |
| 2024-09-27 | 2.43 | 2.57 | 2.41 | 2.52 | +5% | 486,567 | 121,083,718 |
| 2024-09-26 | 2.32 | 2.4 | 2.31 | 2.4 | +3% | 341,953 | 80,560,410 |
| 2024-09-25 | 2.31 | 2.39 | 2.3 | 2.33 | +2.19% | 344,045 | 80,803,838 |
| 2024-09-24 | 2.2 | 2.29 | 2.2 | 2.28 | +4.11% | 313,254 | 70,535,291 |
| 2024-09-23 | 2.19 | 2.22 | 2.19 | 2.19 | +0.46% | 150,310 | 33,122,963 |
| 2024-09-20 | 2.21 | 2.22 | 2.17 | 2.18 | -1.8% | 172,914 | 37,873,600 |
| 2024-09-19 | 2.16 | 2.23 | 2.14 | 2.22 | +3.26% | 231,389 | 50,806,023 |
| 2024-09-18 | 2.25 | 2.25 | 2.12 | 2.15 | -4.87% | 347,718 | 75,179,059 |
| 2024-09-13 | 2.22 | 2.28 | 2.21 | 2.26 | +1.35% | 300,994 | 67,798,087 |
| 2024-09-12 | 2.21 | 2.28 | 2.2 | 2.23 | +0.45% | 207,668 | 46,620,257 |
| 2024-09-11 | 2.21 | 2.24 | 2.19 | 2.22 | -0.45% | 202,060 | 44,741,962 |
| 2024-09-10 | 2.26 | 2.27 | 2.19 | 2.23 | -0.45% | 185,334 | 41,072,949 |
| 2024-09-09 | 2.21 | 2.29 | 2.19 | 2.24 | +1.36% | 284,493 | 64,131,399 |
| 2024-09-06 | 2.26 | 2.28 | 2.2 | 2.21 | -2.21% | 168,853 | 37,650,064 |
| 2024-09-05 | 2.22 | 2.26 | 2.21 | 2.26 | +1.8% | 160,422 | 35,982,862 |
| 2024-09-04 | 2.23 | 2.27 | 2.2 | 2.22 | -0.89% | 158,524 | 35,383,758 |
| 2024-09-03 | 2.22 | 2.26 | 2.2 | 2.24 | +0.45% | 163,692 | 36,654,298 |
| 2024-09-02 | 2.26 | 2.3 | 2.22 | 2.23 | -1.33% | 217,692 | 49,157,203 |
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：