股票概览
2.41
+7.59%
+0.17
2.3
开盘价
2.43
最高价
2.28
最低价
8,438,221
成交量
数据更新至: 2024-09-30
技术指标
2.22
MA5 (5日均线)
2.13
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 | 2.3 | 2.43 | 2.28 | 2.41 | +7.59% | 8,438,221 | 1,992,820,619 |
| 2024-09-27 | 2.24 | 2.27 | 2.21 | 2.24 | +1.36% | 2,868,114 | 641,068,050 |
| 2024-09-26 | 2.13 | 2.21 | 2.13 | 2.21 | +3.27% | 3,299,612 | 717,480,230 |
| 2024-09-25 | 2.11 | 2.19 | 2.11 | 2.14 | +2.39% | 3,453,436 | 741,978,490 |
| 2024-09-24 | 2.05 | 2.1 | 2.04 | 2.09 | +2.45% | 2,349,911 | 487,022,955 |
| 2024-09-23 | 2.04 | 2.06 | 2.03 | 2.04 | -0.49% | 874,376 | 178,873,801 |
| 2024-09-20 | 2.06 | 2.06 | 2.03 | 2.05 | 0% | 1,165,613 | 238,177,809 |
| 2024-09-19 | 2.04 | 2.07 | 2.03 | 2.05 | +0.49% | 1,417,667 | 290,454,729 |
| 2024-09-18 | 2.03 | 2.04 | 2.01 | 2.04 | +0.49% | 1,133,931 | 229,702,481 |
| 2024-09-13 | 2.03 | 2.05 | 2.03 | 2.03 | 0% | 724,013 | 147,411,470 |
| 2024-09-12 | 2.04 | 2.05 | 2.03 | 2.03 | 0% | 976,692 | 199,011,742 |
| 2024-09-11 | 2.05 | 2.05 | 2.02 | 2.03 | -0.98% | 1,135,127 | 230,945,668 |
| 2024-09-10 | 2.04 | 2.06 | 2.03 | 2.05 | +0.49% | 1,218,932 | 248,893,422 |
| 2024-09-09 | 2.06 | 2.07 | 2.03 | 2.04 | -0.97% | 1,491,251 | 305,199,068 |
| 2024-09-06 | 2.08 | 2.09 | 2.06 | 2.06 | -0.96% | 1,083,718 | 224,858,498 |
| 2024-09-05 | 2.07 | 2.09 | 2.06 | 2.08 | +0.48% | 1,588,099 | 328,765,348 |
| 2024-09-04 | 2.08 | 2.09 | 2.06 | 2.07 | -0.96% | 1,428,148 | 296,124,056 |
| 2024-09-03 | 2.09 | 2.1 | 2.07 | 2.09 | +0.48% | 1,260,430 | 262,514,507 |
| 2024-09-02 | 2.13 | 2.14 | 2.08 | 2.08 | -2.35% | 2,210,286 | 463,493,232 |
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：