股票概览
2.69
+3.86%
+0.1
2.62
开盘价
2.72
最高价
2.59
最低价
210,114
成交量
数据更新至: 2024-09-30
技术指标
2.59
MA5 (5日均线)
2.51
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 | 2.62 | 2.72 | 2.59 | 2.69 | +3.86% | 210,114 | 55,659,458 |
| 2024-09-27 | 2.63 | 2.64 | 2.57 | 2.59 | 0% | 61,433 | 15,944,851 |
| 2024-09-26 | 2.59 | 2.61 | 2.55 | 2.59 | +0.78% | 41,231 | 10,643,088 |
| 2024-09-25 | 2.55 | 2.6 | 2.53 | 2.57 | +1.98% | 39,992 | 10,274,431 |
| 2024-09-24 | 2.5 | 2.53 | 2.46 | 2.52 | +1.2% | 28,755 | 7,196,508 |
| 2024-09-23 | 2.43 | 2.55 | 2.39 | 2.49 | +2.05% | 31,980 | 7,968,209 |
| 2024-09-20 | 2.43 | 2.48 | 2.39 | 2.44 | +0.83% | 19,113 | 4,653,375 |
| 2024-09-19 | 2.37 | 2.47 | 2.36 | 2.42 | +2.11% | 34,424 | 8,338,782 |
| 2024-09-18 | 2.45 | 2.45 | 2.33 | 2.37 | -3.27% | 29,556 | 6,983,438 |
| 2024-09-13 | 2.53 | 2.53 | 2.42 | 2.45 | -2.39% | 23,139 | 5,691,981 |
| 2024-09-12 | 2.56 | 2.59 | 2.51 | 2.51 | -1.57% | 18,532 | 4,728,003 |
| 2024-09-11 | 2.55 | 2.56 | 2.42 | 2.55 | 0% | 40,870 | 10,237,303 |
| 2024-09-10 | 2.58 | 2.58 | 2.53 | 2.55 | -0.39% | 25,232 | 6,436,377 |
| 2024-09-09 | 2.61 | 2.63 | 2.54 | 2.56 | -2.66% | 30,662 | 7,922,839 |
| 2024-09-06 | 2.61 | 2.68 | 2.57 | 2.63 | +0.77% | 34,522 | 9,039,847 |
| 2024-09-05 | 2.55 | 2.63 | 2.55 | 2.61 | +1.16% | 25,147 | 6,524,564 |
| 2024-09-04 | 2.71 | 2.71 | 2.58 | 2.58 | -5.15% | 95,568 | 25,114,484 |
| 2024-09-03 | 2.62 | 2.75 | 2.61 | 2.72 | +3.82% | 96,156 | 25,800,460 |
| 2024-09-02 | 2.67 | 2.67 | 2.6 | 2.62 | -1.87% | 48,050 | 12,644,026 |
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：