股票概览
2.34
+9.86%
+0.21
2.2
开盘价
2.34
最高价
2.18
最低价
591,600
成交量
数据更新至: 2024-09-30
技术指标
2.07
MA5 (5日均线)
1.94
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 | 2.2 | 2.34 | 2.18 | 2.34 | +9.86% | 591,600 | 134,533,489 |
| 2024-09-27 | 2.01 | 2.14 | 2.01 | 2.13 | +6.5% | 361,780 | 75,115,875 |
| 2024-09-26 | 1.97 | 2.01 | 1.95 | 2 | +2.04% | 221,202 | 43,815,212 |
| 2024-09-25 | 1.92 | 2.05 | 1.91 | 1.96 | +3.16% | 343,781 | 68,275,636 |
| 2024-09-24 | 1.82 | 1.91 | 1.82 | 1.9 | +4.4% | 206,471 | 38,715,787 |
| 2024-09-23 | 1.8 | 1.86 | 1.78 | 1.82 | +0.55% | 125,626 | 22,845,351 |
| 2024-09-20 | 1.82 | 1.83 | 1.78 | 1.81 | -0.55% | 111,274 | 20,042,214 |
| 2024-09-19 | 1.76 | 1.84 | 1.75 | 1.82 | +3.41% | 174,125 | 31,429,638 |
| 2024-09-18 | 1.81 | 1.82 | 1.73 | 1.76 | -3.83% | 198,648 | 35,172,862 |
| 2024-09-13 | 1.94 | 1.96 | 1.83 | 1.83 | -6.63% | 289,074 | 54,277,747 |
| 2024-09-12 | 1.97 | 1.98 | 1.92 | 1.96 | -0.51% | 212,645 | 41,344,370 |
| 2024-09-11 | 1.94 | 1.97 | 1.91 | 1.97 | +1.55% | 220,555 | 43,054,121 |
| 2024-09-10 | 1.94 | 1.97 | 1.89 | 1.94 | -0.51% | 247,535 | 47,742,826 |
| 2024-09-09 | 2.03 | 2.04 | 1.94 | 1.95 | -2.99% | 287,008 | 56,498,762 |
| 2024-09-06 | 2.01 | 2.13 | 1.97 | 2.01 | -0.99% | 518,022 | 106,038,184 |
| 2024-09-05 | 2.04 | 2.05 | 2 | 2.03 | -0.98% | 331,196 | 66,861,131 |
| 2024-09-04 | 2.07 | 2.11 | 1.99 | 2.05 | -1.91% | 635,722 | 129,273,503 |
| 2024-09-03 | 1.92 | 2.09 | 1.9 | 2.09 | +10% | 375,456 | 76,757,910 |
| 2024-09-02 | 1.93 | 1.97 | 1.9 | 1.9 | -1.55% | 248,237 | 48,038,805 |
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：