股票概览
2.75
+7%
+0.18
2.69
开盘价
2.78
最高价
2.55
最低价
613,456
成交量
数据更新至: 2024-09-30
技术指标
2.53
MA5 (5日均线)
2.44
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 | 2.69 | 2.78 | 2.55 | 2.75 | +7% | 613,456 | 165,022,506 |
| 2024-09-27 | 2.55 | 2.59 | 2.46 | 2.57 | +1.98% | 445,406 | 112,499,665 |
| 2024-09-26 | 2.36 | 2.53 | 2.33 | 2.52 | +4.56% | 534,910 | 132,527,596 |
| 2024-09-25 | 2.37 | 2.55 | 2.36 | 2.41 | -0.41% | 487,595 | 119,469,670 |
| 2024-09-24 | 2.47 | 2.58 | 2.34 | 2.42 | +0.41% | 491,490 | 118,948,879 |
| 2024-09-23 | 2.49 | 2.49 | 2.38 | 2.41 | -3.6% | 663,281 | 160,691,314 |
| 2024-09-20 | 2.21 | 2.5 | 2.18 | 2.5 | +10.13% | 725,303 | 170,504,360 |
| 2024-09-19 | 2.21 | 2.3 | 2.16 | 2.27 | -1.73% | 524,396 | 117,215,524 |
| 2024-09-18 | 2.2 | 2.4 | 2.06 | 2.31 | +4.05% | 685,880 | 147,835,069 |
| 2024-09-13 | 2.05 | 2.22 | 2.05 | 2.22 | +9.9% | 359,466 | 78,549,959 |
| 2024-09-12 | 1.99 | 2.03 | 1.98 | 2.02 | +1.51% | 49,167 | 9,884,529 |
| 2024-09-11 | 2.02 | 2.02 | 1.97 | 1.99 | -1.97% | 37,456 | 7,452,329 |
| 2024-09-10 | 2.01 | 2.04 | 1.99 | 2.03 | +0.5% | 57,376 | 11,560,397 |
| 2024-09-09 | 1.98 | 2.03 | 1.95 | 2.02 | +1.51% | 63,739 | 12,754,626 |
| 2024-09-06 | 2 | 2.02 | 1.97 | 1.99 | -0.5% | 59,335 | 11,826,535 |
| 2024-09-05 | 1.98 | 2.01 | 1.97 | 2 | +1.52% | 41,149 | 8,198,126 |
| 2024-09-04 | 2 | 2.02 | 1.96 | 1.97 | -1.5% | 57,366 | 11,399,093 |
| 2024-09-03 | 1.98 | 2.01 | 1.96 | 2 | +0.5% | 52,667 | 10,466,196 |
| 2024-09-02 | 2 | 2.03 | 1.98 | 1.99 | 0% | 78,398 | 15,684,604 |
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：