股票概览
2.74
+8.3%
+0.21
2.58
开盘价
2.78
最高价
2.52
最低价
488,945
成交量
数据更新至: 2024-09-30
技术指标
2.49
MA5 (5日均线)
2.37
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 | 2.58 | 2.78 | 2.52 | 2.74 | +8.3% | 488,945 | 129,605,065 |
| 2024-09-27 | 2.49 | 2.54 | 2.41 | 2.53 | +2.85% | 240,688 | 59,504,581 |
| 2024-09-26 | 2.34 | 2.46 | 2.34 | 2.46 | +4.68% | 273,911 | 66,206,997 |
| 2024-09-25 | 2.36 | 2.45 | 2.35 | 2.35 | -0.42% | 277,219 | 66,265,023 |
| 2024-09-24 | 2.28 | 2.38 | 2.28 | 2.36 | +2.61% | 243,242 | 56,881,078 |
| 2024-09-23 | 2.28 | 2.32 | 2.26 | 2.3 | -0.86% | 174,415 | 39,985,201 |
| 2024-09-20 | 2.25 | 2.35 | 2.23 | 2.32 | +3.11% | 275,663 | 63,557,397 |
| 2024-09-19 | 2.21 | 2.26 | 2.19 | 2.25 | +2.74% | 157,820 | 35,284,567 |
| 2024-09-18 | 2.24 | 2.29 | 2.18 | 2.19 | -1.79% | 152,430 | 33,919,696 |
| 2024-09-13 | 2.24 | 2.26 | 2.21 | 2.23 | -1.33% | 109,765 | 24,482,905 |
| 2024-09-12 | 2.2 | 2.27 | 2.18 | 2.26 | +3.2% | 207,366 | 46,479,374 |
| 2024-09-11 | 2.24 | 2.24 | 2.18 | 2.19 | -2.23% | 129,290 | 28,419,491 |
| 2024-09-10 | 2.26 | 2.28 | 2.21 | 2.24 | -1.75% | 152,868 | 34,128,554 |
| 2024-09-09 | 2.22 | 2.31 | 2.19 | 2.28 | +0.88% | 214,605 | 48,400,726 |
| 2024-09-06 | 2.28 | 2.38 | 2.23 | 2.26 | -1.31% | 285,880 | 65,189,288 |
| 2024-09-05 | 2.25 | 2.33 | 2.22 | 2.29 | +1.78% | 318,241 | 72,276,053 |
| 2024-09-04 | 2.27 | 2.31 | 2.22 | 2.25 | -2.6% | 304,540 | 68,744,489 |
| 2024-09-03 | 2.26 | 2.35 | 2.24 | 2.31 | -2.12% | 536,282 | 122,978,807 |
| 2024-09-02 | 2.58 | 2.58 | 2.36 | 2.36 | -9.92% | 580,512 | 142,084,725 |
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：