股票概览
2.47
+9.29%
+0.21
2.31
开盘价
2.49
最高价
2.27
最低价
1,804,840
成交量
数据更新至: 2024-09-30
技术指标
2.25
MA5 (5日均线)
2.15
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 | 2.31 | 2.49 | 2.27 | 2.47 | +9.29% | 1,804,840 | 430,846,879 |
| 2024-09-27 | 2.2 | 2.32 | 2.19 | 2.26 | +1.8% | 1,526,759 | 341,903,576 |
| 2024-09-26 | 2.11 | 2.25 | 2.08 | 2.22 | +3.74% | 1,446,067 | 314,569,359 |
| 2024-09-25 | 2.12 | 2.22 | 2.11 | 2.14 | -0.93% | 1,159,862 | 249,558,504 |
| 2024-09-24 | 2.14 | 2.19 | 2.08 | 2.16 | +0.47% | 1,327,987 | 283,479,877 |
| 2024-09-23 | 2.18 | 2.22 | 2.08 | 2.15 | -4.02% | 1,568,956 | 335,592,992 |
| 2024-09-20 | 2.02 | 2.24 | 2.02 | 2.24 | +9.8% | 1,855,020 | 400,762,428 |
| 2024-09-19 | 2.02 | 2.15 | 1.97 | 2.04 | +0.99% | 1,693,255 | 349,013,262 |
| 2024-09-18 | 1.93 | 2.02 | 1.93 | 2.02 | +9.78% | 1,155,193 | 231,483,387 |
| 2024-09-13 | 1.78 | 1.87 | 1.76 | 1.84 | +2.22% | 607,908 | 110,822,368 |
| 2024-09-12 | 1.79 | 1.85 | 1.75 | 1.8 | -1.1% | 611,296 | 109,897,040 |
| 2024-09-11 | 1.74 | 1.91 | 1.73 | 1.82 | +4.6% | 907,934 | 168,913,342 |
| 2024-09-10 | 1.74 | 1.76 | 1.71 | 1.74 | -0.57% | 118,211 | 20,497,311 |
| 2024-09-09 | 1.73 | 1.76 | 1.7 | 1.75 | +0.57% | 124,384 | 21,587,833 |
| 2024-09-06 | 1.74 | 1.77 | 1.73 | 1.74 | 0% | 156,343 | 27,301,988 |
| 2024-09-05 | 1.73 | 1.75 | 1.72 | 1.74 | +0.58% | 89,603 | 15,561,278 |
| 2024-09-04 | 1.73 | 1.75 | 1.72 | 1.73 | -0.57% | 110,730 | 19,197,093 |
| 2024-09-03 | 1.73 | 1.76 | 1.73 | 1.74 | 0% | 103,421 | 18,009,620 |
| 2024-09-02 | 1.75 | 1.77 | 1.73 | 1.74 | -0.57% | 128,450 | 22,482,511 |
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：