股票概览
2.84
+7.58%
+0.2
2.72
开盘价
2.88
最高价
2.66
最低价
699,073
成交量
数据更新至: 2024-09-30
技术指标
2.58
MA5 (5日均线)
2.46
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 | 2.72 | 2.88 | 2.66 | 2.84 | +7.58% | 699,073 | 193,680,641 |
| 2024-09-27 | 2.6 | 2.66 | 2.59 | 2.64 | +3.53% | 252,021 | 66,140,094 |
| 2024-09-26 | 2.45 | 2.55 | 2.44 | 2.55 | +4.08% | 300,472 | 74,982,561 |
| 2024-09-25 | 2.44 | 2.5 | 2.43 | 2.45 | +0.82% | 300,488 | 74,095,104 |
| 2024-09-24 | 2.37 | 2.43 | 2.37 | 2.43 | +2.53% | 206,856 | 49,668,093 |
| 2024-09-23 | 2.35 | 2.37 | 2.34 | 2.37 | +0.42% | 113,270 | 26,713,830 |
| 2024-09-20 | 2.36 | 2.37 | 2.33 | 2.36 | 0% | 98,789 | 23,197,651 |
| 2024-09-19 | 2.29 | 2.37 | 2.29 | 2.36 | +3.06% | 186,106 | 43,504,801 |
| 2024-09-18 | 2.3 | 2.31 | 2.26 | 2.29 | -0.43% | 101,741 | 23,189,891 |
| 2024-09-13 | 2.32 | 2.32 | 2.3 | 2.3 | -0.86% | 83,504 | 19,272,211 |
| 2024-09-12 | 2.32 | 2.34 | 2.31 | 2.32 | 0% | 67,591 | 15,707,506 |
| 2024-09-11 | 2.34 | 2.35 | 2.31 | 2.32 | -1.28% | 90,094 | 20,918,029 |
| 2024-09-10 | 2.34 | 2.36 | 2.31 | 2.35 | +0.43% | 113,105 | 26,441,496 |
| 2024-09-09 | 2.32 | 2.35 | 2.3 | 2.34 | 0% | 96,026 | 22,397,040 |
| 2024-09-06 | 2.37 | 2.37 | 2.33 | 2.34 | -0.85% | 103,697 | 24,386,203 |
| 2024-09-05 | 2.34 | 2.37 | 2.34 | 2.36 | +0.85% | 100,576 | 23,678,017 |
| 2024-09-04 | 2.35 | 2.37 | 2.34 | 2.34 | -0.85% | 103,458 | 24,312,230 |
| 2024-09-03 | 2.37 | 2.39 | 2.34 | 2.36 | -0.42% | 133,261 | 31,435,992 |
| 2024-09-02 | 2.42 | 2.43 | 2.36 | 2.37 | -2.47% | 145,943 | 34,976,369 |
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：