股票概览
2.61
+9.21%
+0.22
2.48
开盘价
2.63
最高价
2.44
最低价
904,186
成交量
数据更新至: 2024-09-30
技术指标
2.35
MA5 (5日均线)
2.24
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 | 2.63 | 2.44 | 2.61 | +9.21% | 904,186 | 230,310,472 |
| 2024-09-27 | 2.33 | 2.39 | 2.33 | 2.39 | +3.02% | 285,400 | 67,307,121 |
| 2024-09-26 | 2.23 | 2.32 | 2.22 | 2.32 | +4.04% | 404,226 | 91,948,462 |
| 2024-09-25 | 2.23 | 2.29 | 2.22 | 2.23 | +0.9% | 319,768 | 72,163,463 |
| 2024-09-24 | 2.15 | 2.22 | 2.14 | 2.21 | +3.27% | 299,955 | 65,715,514 |
| 2024-09-23 | 2.13 | 2.15 | 2.11 | 2.14 | +0.94% | 117,720 | 25,082,130 |
| 2024-09-20 | 2.13 | 2.14 | 2.1 | 2.12 | -0.93% | 130,692 | 27,689,459 |
| 2024-09-19 | 2.09 | 2.15 | 2.08 | 2.14 | +2.88% | 211,638 | 44,934,471 |
| 2024-09-18 | 2.1 | 2.1 | 2.06 | 2.08 | -1.42% | 118,917 | 24,721,027 |
| 2024-09-13 | 2.1 | 2.11 | 2.08 | 2.11 | +0.96% | 76,636 | 16,095,058 |
| 2024-09-12 | 2.08 | 2.13 | 2.08 | 2.09 | +0.48% | 123,454 | 25,971,558 |
| 2024-09-11 | 2.08 | 2.1 | 2.06 | 2.08 | -0.48% | 113,553 | 23,601,027 |
| 2024-09-10 | 2.1 | 2.11 | 2.06 | 2.09 | 0% | 152,062 | 31,589,543 |
| 2024-09-09 | 2.09 | 2.12 | 2.08 | 2.09 | -0.48% | 103,366 | 21,698,520 |
| 2024-09-06 | 2.14 | 2.14 | 2.1 | 2.1 | -1.87% | 98,560 | 20,821,624 |
| 2024-09-05 | 2.13 | 2.16 | 2.12 | 2.14 | 0% | 95,895 | 20,507,295 |
| 2024-09-04 | 2.16 | 2.17 | 2.13 | 2.14 | -0.93% | 119,299 | 25,581,743 |
| 2024-09-03 | 2.17 | 2.19 | 2.15 | 2.16 | -0.46% | 130,876 | 28,415,249 |
| 2024-09-02 | 2.16 | 2.21 | 2.16 | 2.17 | 0% | 199,655 | 43,532,341 |
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：