股票概览
2.71
+8.84%
+0.22
2.54
开盘价
2.74
最高价
2.53
最低价
463,597
成交量
数据更新至: 2024-09-30
技术指标
2.43
MA5 (5日均线)
2.30
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 | 2.54 | 2.74 | 2.53 | 2.71 | +8.84% | 463,597 | 122,787,143 |
| 2024-09-27 | 2.42 | 2.49 | 2.38 | 2.49 | +4.62% | 187,598 | 45,821,523 |
| 2024-09-26 | 2.3 | 2.38 | 2.3 | 2.38 | +3.03% | 160,488 | 37,619,165 |
| 2024-09-25 | 2.27 | 2.36 | 2.27 | 2.31 | +1.76% | 159,837 | 37,153,932 |
| 2024-09-24 | 2.2 | 2.28 | 2.19 | 2.27 | +3.65% | 198,767 | 44,614,899 |
| 2024-09-23 | 2.17 | 2.2 | 2.15 | 2.19 | +0.46% | 62,084 | 13,535,255 |
| 2024-09-20 | 2.2 | 2.21 | 2.16 | 2.18 | -0.91% | 65,761 | 14,314,705 |
| 2024-09-19 | 2.15 | 2.21 | 2.14 | 2.2 | +2.33% | 106,931 | 23,295,125 |
| 2024-09-18 | 2.16 | 2.16 | 2.11 | 2.15 | +0.47% | 55,548 | 11,839,222 |
| 2024-09-13 | 2.16 | 2.17 | 2.14 | 2.14 | -0.93% | 48,702 | 10,476,583 |
| 2024-09-12 | 2.14 | 2.18 | 2.14 | 2.16 | +0.93% | 74,808 | 16,158,145 |
| 2024-09-11 | 2.17 | 2.17 | 2.13 | 2.14 | -2.28% | 90,362 | 19,392,083 |
| 2024-09-10 | 2.15 | 2.2 | 2.14 | 2.19 | +0.92% | 88,570 | 19,174,997 |
| 2024-09-09 | 2.14 | 2.17 | 2.11 | 2.17 | 0% | 75,085 | 16,120,817 |
| 2024-09-06 | 2.19 | 2.22 | 2.16 | 2.17 | -0.91% | 87,510 | 19,149,197 |
| 2024-09-05 | 2.18 | 2.2 | 2.17 | 2.19 | -0.45% | 97,389 | 21,266,115 |
| 2024-09-04 | 2.19 | 2.22 | 2.17 | 2.2 | 0% | 93,977 | 20,655,688 |
| 2024-09-03 | 2.25 | 2.26 | 2.18 | 2.2 | -2.22% | 176,314 | 38,843,292 |
| 2024-09-02 | 2.31 | 2.33 | 2.25 | 2.25 | -3.02% | 149,643 | 34,149,230 |
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：