股票概览
2.59
+7.92%
+0.19
2.48
开盘价
2.63
最高价
2.44
最低价
699,285
成交量
数据更新至: 2024-09-30
技术指标
2.37
MA5 (5日均线)
2.28
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 | 2.48 | 2.63 | 2.44 | 2.59 | +7.92% | 699,285 | 177,679,497 |
| 2024-09-27 | 2.37 | 2.41 | 2.34 | 2.4 | +2.13% | 264,882 | 63,046,733 |
| 2024-09-26 | 2.26 | 2.35 | 2.25 | 2.35 | +3.98% | 276,934 | 64,065,168 |
| 2024-09-25 | 2.28 | 2.33 | 2.25 | 2.26 | -0.44% | 262,983 | 60,292,370 |
| 2024-09-24 | 2.21 | 2.27 | 2.2 | 2.27 | +3.18% | 239,867 | 53,754,369 |
| 2024-09-23 | 2.2 | 2.21 | 2.19 | 2.2 | 0% | 88,703 | 19,517,345 |
| 2024-09-20 | 2.19 | 2.21 | 2.18 | 2.2 | +0.46% | 121,645 | 26,708,105 |
| 2024-09-19 | 2.17 | 2.21 | 2.16 | 2.19 | +0.92% | 204,990 | 44,912,961 |
| 2024-09-18 | 2.17 | 2.18 | 2.13 | 2.17 | 0% | 121,369 | 26,133,754 |
| 2024-09-13 | 2.17 | 2.19 | 2.15 | 2.17 | +0.46% | 132,712 | 28,887,228 |
| 2024-09-12 | 2.15 | 2.18 | 2.14 | 2.16 | +0.47% | 113,048 | 24,501,902 |
| 2024-09-11 | 2.16 | 2.16 | 2.13 | 2.15 | 0% | 71,763 | 15,371,844 |
| 2024-09-10 | 2.15 | 2.16 | 2.11 | 2.15 | 0% | 132,980 | 28,440,101 |
| 2024-09-09 | 2.13 | 2.17 | 2.13 | 2.15 | +0.47% | 103,508 | 22,259,691 |
| 2024-09-06 | 2.16 | 2.17 | 2.13 | 2.14 | -0.93% | 99,747 | 21,391,358 |
| 2024-09-05 | 2.12 | 2.16 | 2.12 | 2.16 | +1.89% | 152,175 | 32,686,372 |
| 2024-09-04 | 2.12 | 2.13 | 2.11 | 2.12 | 0% | 71,735 | 15,216,867 |
| 2024-09-03 | 2.12 | 2.15 | 2.11 | 2.12 | 0% | 108,365 | 23,072,075 |
| 2024-09-02 | 2.14 | 2.16 | 2.11 | 2.12 | -1.4% | 104,744 | 22,377,275 |
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：