股票概览
2.24
+19.15%
+0.36
1.97
开盘价
2.25
最高价
1.93
最低价
1,229,205
成交量
数据更新至: 2024-09-30
技术指标
1.80
MA5 (5日均线)
1.66
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 | 1.97 | 2.25 | 1.93 | 2.24 | +19.15% | 1,229,205 | 257,617,129 |
| 2024-09-27 | 1.77 | 1.93 | 1.73 | 1.88 | +8.67% | 975,234 | 176,643,940 |
| 2024-09-26 | 1.6 | 1.85 | 1.6 | 1.73 | +8.13% | 754,461 | 129,529,422 |
| 2024-09-25 | 1.59 | 1.68 | 1.59 | 1.6 | +1.91% | 527,504 | 85,782,988 |
| 2024-09-24 | 1.48 | 1.58 | 1.47 | 1.57 | +6.08% | 508,518 | 78,598,424 |
| 2024-09-23 | 1.47 | 1.49 | 1.45 | 1.48 | -0.67% | 229,845 | 33,715,179 |
| 2024-09-20 | 1.54 | 1.55 | 1.48 | 1.49 | -3.25% | 246,162 | 37,091,788 |
| 2024-09-19 | 1.51 | 1.56 | 1.49 | 1.54 | +1.32% | 259,256 | 39,710,861 |
| 2024-09-18 | 1.56 | 1.56 | 1.46 | 1.52 | -3.18% | 332,067 | 49,915,898 |
| 2024-09-13 | 1.52 | 1.63 | 1.5 | 1.57 | +3.29% | 426,222 | 66,597,314 |
| 2024-09-12 | 1.52 | 1.54 | 1.51 | 1.52 | 0% | 221,030 | 33,735,017 |
| 2024-09-11 | 1.52 | 1.54 | 1.48 | 1.52 | -0.65% | 215,704 | 32,542,252 |
| 2024-09-10 | 1.47 | 1.57 | 1.47 | 1.53 | +4.79% | 333,417 | 50,795,473 |
| 2024-09-09 | 1.42 | 1.47 | 1.4 | 1.46 | +2.1% | 159,640 | 23,168,006 |
| 2024-09-06 | 1.49 | 1.51 | 1.43 | 1.43 | -4.03% | 201,008 | 29,328,513 |
| 2024-09-05 | 1.5 | 1.52 | 1.48 | 1.49 | -0.67% | 183,186 | 27,373,804 |
| 2024-09-04 | 1.49 | 1.54 | 1.48 | 1.5 | -0.66% | 241,448 | 36,386,113 |
| 2024-09-03 | 1.46 | 1.51 | 1.46 | 1.51 | +2.03% | 160,560 | 24,035,486 |
| 2024-09-02 | 1.5 | 1.54 | 1.47 | 1.48 | -1.33% | 205,383 | 30,852,618 |
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：