股票概览
2.45
+5.15%
+0.12
2.38
开盘价
2.45
最高价
2.3
最低价
385,205
成交量
数据更新至: 2024-09-30
技术指标
2.26
MA5 (5日均线)
2.16
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 | 2.38 | 2.45 | 2.3 | 2.45 | +5.15% | 385,205 | 91,908,314 |
| 2024-09-27 | 2.34 | 2.37 | 2.26 | 2.33 | +2.19% | 211,678 | 49,018,797 |
| 2024-09-26 | 2.17 | 2.28 | 2.16 | 2.28 | +5.07% | 213,868 | 47,477,812 |
| 2024-09-25 | 2.09 | 2.17 | 2.09 | 2.17 | +4.83% | 283,927 | 61,172,078 |
| 2024-09-24 | 2.03 | 2.08 | 2.03 | 2.07 | +1.97% | 118,303 | 24,327,560 |
| 2024-09-23 | 2.07 | 2.08 | 2.02 | 2.03 | -1.93% | 96,566 | 19,743,354 |
| 2024-09-20 | 2.07 | 2.12 | 2.06 | 2.07 | -0.48% | 114,036 | 23,761,207 |
| 2024-09-19 | 2.03 | 2.12 | 2.03 | 2.08 | +1.46% | 115,388 | 23,988,501 |
| 2024-09-18 | 2.07 | 2.08 | 2.01 | 2.05 | -0.97% | 116,484 | 23,700,212 |
| 2024-09-13 | 2.02 | 2.12 | 2.01 | 2.07 | +2.48% | 196,815 | 40,852,371 |
| 2024-09-12 | 2 | 2.06 | 1.99 | 2.02 | +1% | 81,162 | 16,465,792 |
| 2024-09-11 | 2.02 | 2.02 | 1.99 | 2 | -1.48% | 57,039 | 11,440,186 |
| 2024-09-10 | 2.03 | 2.03 | 1.96 | 2.03 | +0.5% | 90,336 | 18,101,695 |
| 2024-09-09 | 2.01 | 2.05 | 1.98 | 2.02 | 0% | 76,537 | 15,411,723 |
| 2024-09-06 | 2.06 | 2.09 | 2.01 | 2.02 | -1.94% | 140,543 | 28,620,941 |
| 2024-09-05 | 2 | 2.08 | 1.98 | 2.06 | +3% | 186,204 | 38,033,393 |
| 2024-09-04 | 2.12 | 2.13 | 2 | 2 | -5.21% | 284,690 | 58,143,823 |
| 2024-09-03 | 2 | 2.11 | 1.98 | 2.11 | +4.98% | 286,368 | 59,138,053 |
| 2024-09-02 | 2 | 2.09 | 1.99 | 2.01 | -0.5% | 208,840 | 42,445,610 |
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：