股票概览
2.32
+8.92%
+0.19
2.29
开盘价
2.33
最高价
2.15
最低价
970,624
成交量
数据更新至: 2024-09-30
技术指标
2.04
MA5 (5日均线)
1.90
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 | 2.29 | 2.33 | 2.15 | 2.32 | +8.92% | 970,624 | 219,767,375 |
| 2024-09-27 | 2.09 | 2.16 | 2.03 | 2.13 | +5.97% | 605,555 | 126,111,333 |
| 2024-09-26 | 1.88 | 2.02 | 1.87 | 2.01 | +5.79% | 559,842 | 110,166,394 |
| 2024-09-25 | 1.89 | 1.97 | 1.88 | 1.9 | +2.15% | 430,038 | 82,805,242 |
| 2024-09-24 | 1.8 | 1.86 | 1.79 | 1.86 | +3.91% | 378,984 | 69,334,024 |
| 2024-09-23 | 1.78 | 1.81 | 1.76 | 1.79 | -0.56% | 180,217 | 32,139,521 |
| 2024-09-20 | 1.74 | 1.82 | 1.74 | 1.8 | +2.27% | 348,069 | 62,239,619 |
| 2024-09-19 | 1.73 | 1.77 | 1.72 | 1.76 | +2.33% | 326,089 | 57,127,720 |
| 2024-09-18 | 1.73 | 1.75 | 1.67 | 1.72 | -0.58% | 209,087 | 35,659,464 |
| 2024-09-13 | 1.73 | 1.77 | 1.72 | 1.73 | 0% | 141,029 | 24,529,105 |
| 2024-09-12 | 1.73 | 1.75 | 1.72 | 1.73 | 0% | 153,672 | 26,657,715 |
| 2024-09-11 | 1.77 | 1.77 | 1.71 | 1.73 | -2.26% | 142,713 | 24,731,678 |
| 2024-09-10 | 1.75 | 1.77 | 1.73 | 1.77 | +1.14% | 185,738 | 32,563,529 |
| 2024-09-09 | 1.7 | 1.76 | 1.67 | 1.75 | +2.34% | 210,934 | 36,521,646 |
| 2024-09-06 | 1.73 | 1.75 | 1.7 | 1.71 | -1.16% | 126,311 | 21,666,149 |
| 2024-09-05 | 1.7 | 1.74 | 1.7 | 1.73 | +2.37% | 188,269 | 32,458,895 |
| 2024-09-04 | 1.72 | 1.75 | 1.69 | 1.69 | -1.74% | 173,691 | 29,847,017 |
| 2024-09-03 | 1.72 | 1.74 | 1.7 | 1.72 | 0% | 160,268 | 27,549,913 |
| 2024-09-02 | 1.74 | 1.76 | 1.71 | 1.72 | -1.15% | 192,469 | 33,317,169 |
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：