股票概览
2.7
+7.57%
+0.19
2.61
开盘价
2.74
最高价
2.5
最低价
804,589
成交量
数据更新至: 2024-09-30
技术指标
2.46
MA5 (5日均线)
2.38
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 | 2.61 | 2.74 | 2.5 | 2.7 | +7.57% | 804,589 | 211,162,021 |
| 2024-09-27 | 2.43 | 2.51 | 2.41 | 2.51 | +4.15% | 274,630 | 67,525,524 |
| 2024-09-26 | 2.33 | 2.41 | 2.31 | 2.41 | +2.99% | 281,274 | 66,633,085 |
| 2024-09-25 | 2.35 | 2.42 | 2.34 | 2.34 | +0.43% | 351,240 | 83,282,616 |
| 2024-09-24 | 2.28 | 2.33 | 2.27 | 2.33 | +2.64% | 247,899 | 57,208,526 |
| 2024-09-23 | 2.28 | 2.29 | 2.25 | 2.27 | -0.44% | 164,313 | 37,338,690 |
| 2024-09-20 | 2.33 | 2.35 | 2.27 | 2.28 | -2.15% | 198,967 | 45,612,985 |
| 2024-09-19 | 2.29 | 2.33 | 2.25 | 2.33 | +2.19% | 310,580 | 71,263,613 |
| 2024-09-18 | 2.35 | 2.36 | 2.24 | 2.28 | -1.3% | 528,322 | 120,819,434 |
| 2024-09-13 | 2.12 | 2.31 | 2.11 | 2.31 | +10% | 476,128 | 106,675,981 |
| 2024-09-12 | 2.1 | 2.15 | 2.09 | 2.1 | -0.47% | 108,142 | 22,961,718 |
| 2024-09-11 | 2.14 | 2.15 | 2.08 | 2.11 | -1.86% | 101,122 | 21,317,213 |
| 2024-09-10 | 2.14 | 2.17 | 2.12 | 2.15 | 0% | 92,344 | 19,844,177 |
| 2024-09-09 | 2.15 | 2.16 | 2.12 | 2.15 | -0.46% | 96,485 | 20,688,646 |
| 2024-09-06 | 2.21 | 2.23 | 2.16 | 2.16 | -3.14% | 119,688 | 26,221,065 |
| 2024-09-05 | 2.2 | 2.23 | 2.2 | 2.23 | +0.9% | 78,409 | 17,390,681 |
| 2024-09-04 | 2.22 | 2.24 | 2.2 | 2.21 | -1.34% | 101,423 | 22,514,768 |
| 2024-09-03 | 2.24 | 2.26 | 2.21 | 2.24 | 0% | 108,226 | 24,204,999 |
| 2024-09-02 | 2.29 | 2.32 | 2.24 | 2.24 | -2.61% | 181,729 | 41,471,569 |
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：