股票概览
2.1
+1.45%
+0.03
2.02
开盘价
2.16
最高价
1.97
最低价
562,010
成交量
数据更新至: 2024-09-30
技术指标
2.13
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 | 2.02 | 2.16 | 1.97 | 2.1 | +1.45% | 562,010 | 114,588,554 |
| 2024-09-27 | 2.14 | 2.2 | 2.06 | 2.07 | -4.61% | 502,078 | 105,380,744 |
| 2024-09-26 | 2.19 | 2.22 | 2.11 | 2.17 | -1.81% | 245,884 | 53,289,111 |
| 2024-09-25 | 2.06 | 2.21 | 2.01 | 2.21 | +5.24% | 351,372 | 74,758,750 |
| 2024-09-24 | 2.1 | 2.16 | 2.02 | 2.1 | -1.41% | 243,292 | 50,727,348 |
| 2024-09-23 | 2.12 | 2.2 | 2.07 | 2.13 | +1.43% | 246,268 | 52,857,416 |
| 2024-09-20 | 2.04 | 2.1 | 2.01 | 2.1 | +5% | 217,931 | 45,199,971 |
| 2024-09-19 | 1.9 | 2 | 1.9 | 2 | +5.26% | 144,542 | 28,693,772 |
| 2024-09-18 | 1.95 | 1.96 | 1.89 | 1.9 | -4.52% | 176,955 | 33,757,400 |
| 2024-09-13 | 2.05 | 2.07 | 1.98 | 1.99 | -3.86% | 179,650 | 36,215,516 |
| 2024-09-12 | 1.99 | 2.12 | 1.98 | 2.07 | +0.98% | 211,539 | 43,311,384 |
| 2024-09-11 | 2.14 | 2.18 | 1.98 | 2.05 | -1.44% | 250,989 | 52,490,034 |
| 2024-09-10 | 2.07 | 2.2 | 2.07 | 2.08 | -4.59% | 341,862 | 71,591,883 |
| 2024-09-09 | 2.24 | 2.24 | 2.18 | 2.18 | -4.8% | 74,000 | 16,234,174 |
| 2024-09-06 | 2.2 | 2.29 | 2.17 | 2.29 | +5.05% | 406,847 | 91,334,836 |
| 2024-09-05 | 2.18 | 2.18 | 2.18 | 2.18 | -4.8% | 24,460 | 5,332,280 |
| 2024-09-04 | 2.4 | 2.4 | 2.29 | 2.29 | -4.98% | 282,806 | 65,353,064 |
| 2024-09-03 | 2.38 | 2.45 | 2.33 | 2.41 | +3.43% | 349,827 | 84,922,953 |
| 2024-09-02 | 2.21 | 2.33 | 2.15 | 2.33 | +4.95% | 428,838 | 97,198,428 |
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：