股票概览
2.22
+9.9%
+0.2
2.11
开盘价
2.22
最高价
2.1
最低价
2,383,028
成交量
数据更新至: 2024-09-30
技术指标
1.98
MA5 (5日均线)
1.84
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 | 2.11 | 2.22 | 2.1 | 2.22 | +9.9% | 2,383,028 | 517,989,605 |
| 2024-09-27 | 2 | 2.04 | 1.97 | 2.02 | +2.54% | 1,310,204 | 262,133,022 |
| 2024-09-26 | 1.85 | 1.97 | 1.85 | 1.97 | +5.35% | 1,405,093 | 270,097,069 |
| 2024-09-25 | 1.85 | 1.92 | 1.85 | 1.87 | +2.75% | 1,173,102 | 221,225,862 |
| 2024-09-24 | 1.74 | 1.82 | 1.74 | 1.82 | +5.2% | 907,255 | 162,194,035 |
| 2024-09-23 | 1.7 | 1.74 | 1.7 | 1.73 | +1.17% | 399,892 | 68,828,718 |
| 2024-09-20 | 1.72 | 1.73 | 1.7 | 1.71 | -1.16% | 333,514 | 57,000,770 |
| 2024-09-19 | 1.68 | 1.73 | 1.67 | 1.73 | +3.59% | 817,511 | 139,531,103 |
| 2024-09-18 | 1.69 | 1.7 | 1.64 | 1.67 | -1.18% | 748,314 | 124,190,184 |
| 2024-09-13 | 1.68 | 1.71 | 1.67 | 1.69 | +0.6% | 834,215 | 140,809,059 |
| 2024-09-12 | 1.67 | 1.7 | 1.66 | 1.68 | +0.6% | 626,634 | 105,317,131 |
| 2024-09-11 | 1.72 | 1.72 | 1.66 | 1.67 | -3.47% | 698,908 | 117,735,889 |
| 2024-09-10 | 1.74 | 1.75 | 1.7 | 1.73 | -0.57% | 595,769 | 102,266,701 |
| 2024-09-09 | 1.76 | 1.77 | 1.73 | 1.74 | -1.69% | 480,161 | 83,749,006 |
| 2024-09-06 | 1.77 | 1.79 | 1.76 | 1.77 | 0% | 357,797 | 63,522,065 |
| 2024-09-05 | 1.77 | 1.79 | 1.77 | 1.77 | -0.56% | 291,211 | 51,753,452 |
| 2024-09-04 | 1.8 | 1.8 | 1.77 | 1.78 | -1.66% | 384,744 | 68,679,737 |
| 2024-09-03 | 1.81 | 1.82 | 1.8 | 1.81 | 0% | 326,182 | 58,984,253 |
| 2024-09-02 | 1.85 | 1.85 | 1.81 | 1.81 | -1.63% | 728,954 | 133,315,457 |
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：