股票概览
2.53
+10%
+0.23
2.35
开盘价
2.53
最高价
2.33
最低价
833,897
成交量
数据更新至: 2024-09-30
技术指标
2.26
MA5 (5日均线)
2.15
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 | 2.35 | 2.53 | 2.33 | 2.53 | +10% | 833,897 | 204,677,118 |
| 2024-09-27 | 2.25 | 2.31 | 2.21 | 2.3 | +4.07% | 304,372 | 68,817,082 |
| 2024-09-26 | 2.12 | 2.21 | 2.11 | 2.21 | +3.76% | 311,017 | 67,663,078 |
| 2024-09-25 | 2.11 | 2.18 | 2.11 | 2.13 | +0.95% | 341,023 | 73,291,567 |
| 2024-09-24 | 2.06 | 2.11 | 2.05 | 2.11 | +3.43% | 274,017 | 56,998,022 |
| 2024-09-23 | 2.03 | 2.06 | 2.01 | 2.04 | +0.49% | 107,713 | 21,999,973 |
| 2024-09-20 | 2.04 | 2.05 | 2.02 | 2.03 | -1.46% | 106,287 | 21,629,698 |
| 2024-09-19 | 2.02 | 2.06 | 1.99 | 2.06 | +1.98% | 246,605 | 50,343,160 |
| 2024-09-18 | 2.03 | 2.04 | 1.97 | 2.02 | -0.49% | 150,962 | 30,127,437 |
| 2024-09-13 | 2.05 | 2.07 | 2.01 | 2.03 | 0% | 213,818 | 43,525,386 |
| 2024-09-12 | 2 | 2.05 | 2 | 2.03 | +0.5% | 192,346 | 39,076,619 |
| 2024-09-11 | 1.98 | 2.08 | 1.98 | 2.02 | +1.51% | 275,457 | 55,758,721 |
| 2024-09-10 | 1.97 | 2 | 1.95 | 1.99 | +0.51% | 89,397 | 17,663,243 |
| 2024-09-09 | 1.97 | 2 | 1.93 | 1.98 | +0.51% | 102,372 | 20,199,233 |
| 2024-09-06 | 2 | 2 | 1.97 | 1.97 | -1.5% | 89,675 | 17,782,477 |
| 2024-09-05 | 1.98 | 2 | 1.97 | 2 | +0.5% | 76,789 | 15,288,151 |
| 2024-09-04 | 1.99 | 2.01 | 1.97 | 1.99 | -0.5% | 99,073 | 19,695,743 |
| 2024-09-03 | 1.98 | 2.02 | 1.98 | 2 | +1.01% | 119,888 | 23,950,247 |
| 2024-09-02 | 1.98 | 2.04 | 1.97 | 1.98 | -0.5% | 133,512 | 26,731,098 |
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：