股票概览
2.41
+10.05%
+0.22
2.33
开盘价
2.41
最高价
2.24
最低价
921,735
成交量
数据更新至: 2024-09-30
技术指标
2.10
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 | 2.33 | 2.41 | 2.24 | 2.41 | +10.05% | 921,735 | 215,736,591 |
| 2024-09-27 | 2.13 | 2.2 | 2.09 | 2.19 | +5.8% | 705,340 | 150,939,415 |
| 2024-09-26 | 1.91 | 2.07 | 1.9 | 2.07 | +7.81% | 604,749 | 121,265,064 |
| 2024-09-25 | 1.9 | 2.01 | 1.9 | 1.92 | +1.05% | 421,242 | 82,852,402 |
| 2024-09-24 | 1.85 | 1.91 | 1.85 | 1.9 | +3.26% | 358,669 | 67,452,284 |
| 2024-09-23 | 1.8 | 1.85 | 1.79 | 1.84 | +2.22% | 258,832 | 47,354,275 |
| 2024-09-20 | 1.79 | 1.84 | 1.78 | 1.8 | 0% | 307,425 | 55,676,046 |
| 2024-09-19 | 1.73 | 1.82 | 1.73 | 1.8 | +4.05% | 306,977 | 54,687,153 |
| 2024-09-18 | 1.71 | 1.74 | 1.68 | 1.73 | +1.17% | 171,064 | 29,286,988 |
| 2024-09-13 | 1.72 | 1.74 | 1.71 | 1.71 | 0% | 139,079 | 23,984,269 |
| 2024-09-12 | 1.7 | 1.73 | 1.69 | 1.71 | +0.59% | 116,643 | 19,924,427 |
| 2024-09-11 | 1.71 | 1.72 | 1.68 | 1.7 | -1.16% | 120,657 | 20,497,075 |
| 2024-09-10 | 1.72 | 1.74 | 1.68 | 1.72 | -0.58% | 156,849 | 26,723,329 |
| 2024-09-09 | 1.71 | 1.74 | 1.69 | 1.73 | +1.17% | 148,711 | 25,624,832 |
| 2024-09-06 | 1.74 | 1.75 | 1.7 | 1.71 | -2.29% | 188,300 | 32,464,841 |
| 2024-09-05 | 1.73 | 1.78 | 1.72 | 1.75 | +1.16% | 217,600 | 38,096,717 |
| 2024-09-04 | 1.74 | 1.78 | 1.71 | 1.73 | -1.14% | 215,282 | 37,448,458 |
| 2024-09-03 | 1.73 | 1.76 | 1.71 | 1.75 | +1.16% | 189,300 | 32,863,557 |
| 2024-09-02 | 1.75 | 1.76 | 1.72 | 1.73 | -2.26% | 271,018 | 47,100,817 |
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：