股票概览
2.87
+8.3%
+0.22
2.8
开盘价
2.9
最高价
2.68
最低价
539,002
成交量
数据更新至: 2024-09-30
技术指标
2.58
MA5 (5日均线)
2.38
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 | 2.8 | 2.9 | 2.68 | 2.87 | +8.3% | 539,002 | 151,087,011 |
| 2024-09-27 | 2.65 | 2.7 | 2.59 | 2.65 | +2.32% | 309,553 | 81,296,630 |
| 2024-09-26 | 2.42 | 2.62 | 2.4 | 2.59 | +7.02% | 339,428 | 85,644,808 |
| 2024-09-25 | 2.41 | 2.52 | 2.38 | 2.42 | +1.68% | 356,516 | 87,506,667 |
| 2024-09-24 | 2.24 | 2.43 | 2.23 | 2.38 | +7.69% | 301,559 | 70,870,017 |
| 2024-09-23 | 2.21 | 2.22 | 2.17 | 2.21 | +0.45% | 50,774 | 11,155,775 |
| 2024-09-20 | 2.2 | 2.22 | 2.18 | 2.2 | -0.45% | 54,286 | 11,925,132 |
| 2024-09-19 | 2.14 | 2.22 | 2.13 | 2.21 | +3.76% | 102,072 | 22,318,037 |
| 2024-09-18 | 2.17 | 2.17 | 2.08 | 2.13 | -1.84% | 74,160 | 15,628,828 |
| 2024-09-13 | 2.19 | 2.21 | 2.15 | 2.17 | -1.36% | 64,284 | 14,000,839 |
| 2024-09-12 | 2.18 | 2.24 | 2.18 | 2.2 | +0.92% | 66,603 | 14,760,817 |
| 2024-09-11 | 2.2 | 2.21 | 2.17 | 2.18 | -1.36% | 46,938 | 10,256,258 |
| 2024-09-10 | 2.22 | 2.25 | 2.17 | 2.21 | +0.45% | 74,190 | 16,386,420 |
| 2024-09-09 | 2.2 | 2.22 | 2.17 | 2.2 | 0% | 60,837 | 13,330,011 |
| 2024-09-06 | 2.24 | 2.25 | 2.2 | 2.2 | -2.22% | 52,160 | 11,601,792 |
| 2024-09-05 | 2.24 | 2.25 | 2.23 | 2.25 | +0.9% | 45,292 | 10,144,073 |
| 2024-09-04 | 2.25 | 2.26 | 2.22 | 2.23 | -1.33% | 54,133 | 12,095,327 |
| 2024-09-03 | 2.28 | 2.28 | 2.24 | 2.26 | 0% | 57,301 | 12,928,967 |
| 2024-09-02 | 2.29 | 2.32 | 2.26 | 2.26 | -1.31% | 80,828 | 18,477,469 |
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：