股票概览
2.5
+7.76%
+0.18
2.41
开盘价
2.53
最高价
2.32
最低价
380,076
成交量
数据更新至: 2024-09-30
技术指标
2.28
MA5 (5日均线)
2.17
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 | 2.41 | 2.53 | 2.32 | 2.5 | +7.76% | 380,076 | 92,520,416 |
| 2024-09-27 | 2.28 | 2.32 | 2.23 | 2.32 | +3.11% | 133,214 | 30,355,523 |
| 2024-09-26 | 2.19 | 2.25 | 2.17 | 2.25 | +2.74% | 145,180 | 32,203,381 |
| 2024-09-25 | 2.15 | 2.23 | 2.15 | 2.19 | +1.86% | 169,478 | 37,339,872 |
| 2024-09-24 | 2.07 | 2.15 | 2.07 | 2.15 | +3.37% | 125,903 | 26,687,278 |
| 2024-09-23 | 2.07 | 2.11 | 2.07 | 2.08 | 0% | 103,143 | 21,520,865 |
| 2024-09-20 | 2.07 | 2.09 | 2.04 | 2.08 | +0.48% | 90,262 | 18,625,154 |
| 2024-09-19 | 2 | 2.08 | 1.98 | 2.07 | +3.5% | 168,996 | 34,634,369 |
| 2024-09-18 | 2.01 | 2.05 | 1.94 | 2 | -0.99% | 125,773 | 25,069,090 |
| 2024-09-13 | 2 | 2.05 | 1.98 | 2.02 | +1.51% | 149,388 | 30,232,657 |
| 2024-09-12 | 1.97 | 2.01 | 1.97 | 1.99 | +0.51% | 59,811 | 11,941,161 |
| 2024-09-11 | 2.03 | 2.03 | 1.97 | 1.98 | -2.94% | 109,235 | 21,712,528 |
| 2024-09-10 | 1.99 | 2.04 | 1.98 | 2.04 | +2.51% | 119,035 | 23,948,997 |
| 2024-09-09 | 1.95 | 2.01 | 1.93 | 1.99 | +1.02% | 71,580 | 14,151,723 |
| 2024-09-06 | 1.99 | 2.02 | 1.96 | 1.97 | -0.51% | 72,343 | 14,359,658 |
| 2024-09-05 | 1.94 | 1.99 | 1.94 | 1.98 | +1.54% | 70,342 | 13,904,647 |
| 2024-09-04 | 1.97 | 1.99 | 1.94 | 1.95 | -1.52% | 61,803 | 12,140,388 |
| 2024-09-03 | 1.96 | 1.99 | 1.95 | 1.98 | +1.02% | 51,198 | 10,089,598 |
| 2024-09-02 | 1.98 | 2.03 | 1.96 | 1.96 | -1.01% | 90,758 | 18,079,637 |
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：