股票概览
2.77
+4.14%
+0.11
2.68
开盘价
2.79
最高价
2.61
最低价
156,067
成交量
数据更新至: 2024-09-30
技术指标
2.62
MA5 (5日均线)
2.57
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 | 2.68 | 2.79 | 2.61 | 2.77 | +4.14% | 156,067 | 42,158,963 |
| 2024-09-27 | 2.61 | 2.7 | 2.61 | 2.66 | +1.92% | 39,428 | 10,498,125 |
| 2024-09-26 | 2.53 | 2.63 | 2.52 | 2.61 | +2.76% | 44,896 | 11,578,637 |
| 2024-09-25 | 2.51 | 2.59 | 2.51 | 2.54 | +1.6% | 57,411 | 14,611,889 |
| 2024-09-24 | 2.46 | 2.51 | 2.46 | 2.5 | +2.04% | 37,581 | 9,330,739 |
| 2024-09-23 | 2.48 | 2.49 | 2.45 | 2.45 | -1.21% | 26,471 | 6,538,789 |
| 2024-09-20 | 2.52 | 2.55 | 2.46 | 2.48 | -2.36% | 38,934 | 9,717,649 |
| 2024-09-19 | 2.51 | 2.58 | 2.45 | 2.54 | +0.4% | 68,016 | 17,184,126 |
| 2024-09-18 | 2.55 | 2.58 | 2.53 | 2.53 | -4.89% | 90,306 | 22,903,698 |
| 2024-09-13 | 2.58 | 2.68 | 2.57 | 2.66 | +4.31% | 141,245 | 37,665,855 |
| 2024-09-12 | 2.43 | 2.55 | 2.42 | 2.55 | +4.94% | 61,970 | 15,541,795 |
| 2024-09-11 | 2.45 | 2.48 | 2.42 | 2.43 | -2.02% | 33,986 | 8,291,797 |
| 2024-09-10 | 2.48 | 2.52 | 2.43 | 2.48 | +0.4% | 32,441 | 8,048,133 |
| 2024-09-09 | 2.56 | 2.59 | 2.47 | 2.47 | -5% | 60,677 | 15,130,580 |
| 2024-09-06 | 2.71 | 2.76 | 2.57 | 2.6 | -3.7% | 96,320 | 25,431,603 |
| 2024-09-05 | 2.51 | 2.7 | 2.47 | 2.7 | +5.06% | 109,982 | 28,939,689 |
| 2024-09-04 | 2.73 | 2.77 | 2.54 | 2.57 | -3.75% | 150,837 | 39,885,835 |
| 2024-09-03 | 2.61 | 2.67 | 2.57 | 2.67 | +5.12% | 93,618 | 24,757,689 |
| 2024-09-02 | 2.39 | 2.54 | 2.39 | 2.54 | +4.96% | 70,184 | 17,591,182 |
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：