股票概览
2.61
+9.66%
+0.23
2.52
开盘价
2.62
最高价
2.45
最低价
970,075
成交量
数据更新至: 2024-09-30
技术指标
2.35
MA5 (5日均线)
2.22
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 | 2.52 | 2.62 | 2.45 | 2.61 | +9.66% | 970,075 | 247,371,221 |
| 2024-09-27 | 2.34 | 2.39 | 2.3 | 2.38 | +3.48% | 413,615 | 97,252,331 |
| 2024-09-26 | 2.21 | 2.3 | 2.21 | 2.3 | +3.14% | 452,836 | 102,539,380 |
| 2024-09-25 | 2.21 | 2.3 | 2.21 | 2.23 | 0% | 620,211 | 140,053,377 |
| 2024-09-24 | 2.12 | 2.28 | 2.12 | 2.23 | +5.69% | 633,563 | 140,035,671 |
| 2024-09-23 | 2.12 | 2.13 | 2.1 | 2.11 | -0.47% | 96,162 | 20,314,612 |
| 2024-09-20 | 2.11 | 2.13 | 2.09 | 2.12 | 0% | 126,871 | 26,811,177 |
| 2024-09-19 | 2.07 | 2.12 | 2.05 | 2.12 | +2.91% | 232,011 | 48,642,575 |
| 2024-09-18 | 2.05 | 2.07 | 2.03 | 2.06 | +0.49% | 116,670 | 23,879,728 |
| 2024-09-13 | 2.06 | 2.07 | 2.04 | 2.05 | -0.49% | 102,456 | 21,032,554 |
| 2024-09-12 | 2.05 | 2.08 | 2.04 | 2.06 | +0.49% | 102,265 | 21,126,536 |
| 2024-09-11 | 2.05 | 2.06 | 2.03 | 2.05 | -0.49% | 72,142 | 14,763,852 |
| 2024-09-10 | 2.05 | 2.06 | 2.02 | 2.06 | +0.49% | 97,285 | 19,855,227 |
| 2024-09-09 | 2.04 | 2.07 | 2.03 | 2.05 | -0.49% | 73,621 | 15,066,279 |
| 2024-09-06 | 2.08 | 2.09 | 2.05 | 2.06 | -1.44% | 108,313 | 22,373,140 |
| 2024-09-05 | 2.07 | 2.09 | 2.07 | 2.09 | +0.97% | 83,301 | 17,320,515 |
| 2024-09-04 | 2.07 | 2.1 | 2.07 | 2.07 | -0.96% | 121,318 | 25,229,778 |
| 2024-09-03 | 2.09 | 2.12 | 2.08 | 2.09 | -0.48% | 110,823 | 23,223,069 |
| 2024-09-02 | 2.14 | 2.15 | 2.09 | 2.1 | -2.33% | 163,490 | 34,673,824 |
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：