股票概览
2.4
+8.6%
+0.19
2.26
开盘价
2.42
最高价
2.22
最低价
729,157
成交量
数据更新至: 2024-09-30
技术指标
2.17
MA5 (5日均线)
2.08
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 | 2.26 | 2.42 | 2.22 | 2.4 | +8.6% | 729,157 | 170,058,897 |
| 2024-09-27 | 2.15 | 2.26 | 2.15 | 2.21 | +3.27% | 532,350 | 116,586,082 |
| 2024-09-26 | 2.06 | 2.16 | 2.05 | 2.14 | +2.88% | 406,073 | 85,953,073 |
| 2024-09-25 | 2.04 | 2.12 | 2.04 | 2.08 | +1.96% | 269,249 | 56,083,637 |
| 2024-09-24 | 1.98 | 2.04 | 1.97 | 2.04 | +3.03% | 222,787 | 44,822,840 |
| 2024-09-23 | 1.98 | 1.99 | 1.97 | 1.98 | +0.51% | 96,915 | 19,180,489 |
| 2024-09-20 | 1.99 | 1.99 | 1.96 | 1.97 | -1.5% | 132,858 | 26,161,715 |
| 2024-09-19 | 1.94 | 2.01 | 1.93 | 2 | +2.04% | 189,291 | 37,363,537 |
| 2024-09-18 | 2 | 2 | 1.94 | 1.96 | -2.97% | 170,881 | 33,528,199 |
| 2024-09-13 | 2.03 | 2.04 | 2 | 2.02 | -0.49% | 131,209 | 26,499,181 |
| 2024-09-12 | 2.02 | 2.09 | 2.02 | 2.03 | -0.49% | 135,121 | 27,711,621 |
| 2024-09-11 | 2.07 | 2.1 | 2.04 | 2.04 | -2.39% | 160,933 | 33,050,621 |
| 2024-09-10 | 2.08 | 2.15 | 2.06 | 2.09 | +0.48% | 288,814 | 60,563,964 |
| 2024-09-09 | 2.04 | 2.14 | 2.01 | 2.08 | +3.48% | 336,694 | 69,754,931 |
| 2024-09-06 | 2.05 | 2.05 | 2 | 2.01 | -1.47% | 131,768 | 26,593,916 |
| 2024-09-05 | 2.01 | 2.06 | 2.01 | 2.04 | +1.49% | 165,092 | 33,548,992 |
| 2024-09-04 | 2.05 | 2.06 | 2.01 | 2.01 | -2.9% | 210,470 | 42,604,232 |
| 2024-09-03 | 2.02 | 2.08 | 1.97 | 2.07 | -2.82% | 406,141 | 82,576,985 |
| 2024-09-02 | 2.03 | 2.21 | 2.01 | 2.13 | +5.97% | 589,728 | 126,040,595 |
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：