股票概览
2.35
+9.3%
+0.2
2.25
开盘价
2.37
最高价
2.17
最低价
818,434
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 | 2.25 | 2.37 | 2.17 | 2.35 | +9.3% | 818,434 | 186,759,690 |
| 2024-09-27 | 2.06 | 2.19 | 2.05 | 2.15 | +5.91% | 676,274 | 143,075,066 |
| 2024-09-26 | 1.96 | 2.03 | 1.95 | 2.03 | +2.53% | 583,980 | 116,754,381 |
| 2024-09-25 | 2.04 | 2.1 | 1.96 | 1.98 | +0.51% | 969,916 | 194,790,677 |
| 2024-09-24 | 1.8 | 1.97 | 1.79 | 1.97 | +10.06% | 316,966 | 61,193,841 |
| 2024-09-23 | 1.79 | 1.81 | 1.78 | 1.79 | 0% | 142,340 | 25,491,323 |
| 2024-09-20 | 1.81 | 1.83 | 1.79 | 1.79 | -1.65% | 162,658 | 29,275,077 |
| 2024-09-19 | 1.72 | 1.83 | 1.72 | 1.82 | +5.81% | 341,796 | 61,451,088 |
| 2024-09-18 | 1.75 | 1.76 | 1.69 | 1.72 | -1.71% | 162,852 | 27,990,806 |
| 2024-09-13 | 1.79 | 1.79 | 1.75 | 1.75 | -1.69% | 142,391 | 25,124,742 |
| 2024-09-12 | 1.76 | 1.81 | 1.75 | 1.78 | 0% | 188,323 | 33,722,816 |
| 2024-09-11 | 1.81 | 1.85 | 1.77 | 1.78 | -0.56% | 275,249 | 49,863,125 |
| 2024-09-10 | 1.78 | 1.81 | 1.76 | 1.79 | +0.56% | 115,019 | 20,533,524 |
| 2024-09-09 | 1.74 | 1.79 | 1.73 | 1.78 | +0.56% | 113,233 | 20,049,391 |
| 2024-09-06 | 1.81 | 1.83 | 1.76 | 1.77 | -2.21% | 126,164 | 22,571,419 |
| 2024-09-05 | 1.8 | 1.82 | 1.8 | 1.81 | +1.12% | 103,129 | 18,669,097 |
| 2024-09-04 | 1.82 | 1.85 | 1.79 | 1.79 | -1.65% | 157,334 | 28,564,738 |
| 2024-09-03 | 1.82 | 1.84 | 1.79 | 1.82 | +0.55% | 117,216 | 21,322,692 |
| 2024-09-02 | 1.83 | 1.88 | 1.81 | 1.81 | -1.63% | 194,113 | 35,732,061 |
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：