股票概览
2.38
+16.1%
+0.33
2.13
开盘价
2.4
最高价
2.13
最低价
1,963,694
成交量
数据更新至: 2024-09-30
技术指标
2.02
MA5 (5日均线)
1.91
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 | 2.13 | 2.4 | 2.13 | 2.38 | +16.1% | 1,963,694 | 446,156,331 |
| 2024-09-27 | 1.96 | 2.07 | 1.96 | 2.05 | +5.67% | 824,102 | 165,830,636 |
| 2024-09-26 | 1.88 | 1.95 | 1.88 | 1.94 | +2.65% | 517,543 | 99,190,384 |
| 2024-09-25 | 1.87 | 1.94 | 1.86 | 1.89 | +1.61% | 548,553 | 104,630,262 |
| 2024-09-24 | 1.8 | 1.86 | 1.8 | 1.86 | +3.91% | 470,186 | 86,274,236 |
| 2024-09-23 | 1.8 | 1.81 | 1.78 | 1.79 | -0.56% | 159,430 | 28,605,610 |
| 2024-09-20 | 1.82 | 1.82 | 1.78 | 1.8 | -0.55% | 183,628 | 33,057,857 |
| 2024-09-19 | 1.78 | 1.82 | 1.77 | 1.81 | +2.26% | 278,359 | 50,182,612 |
| 2024-09-18 | 1.79 | 1.8 | 1.76 | 1.77 | -1.67% | 183,997 | 32,649,520 |
| 2024-09-13 | 1.79 | 1.81 | 1.78 | 1.8 | +0.56% | 157,033 | 28,175,647 |
| 2024-09-12 | 1.78 | 1.81 | 1.77 | 1.79 | +0.56% | 165,322 | 29,645,259 |
| 2024-09-11 | 1.79 | 1.8 | 1.76 | 1.78 | -0.56% | 165,173 | 29,399,051 |
| 2024-09-10 | 1.77 | 1.8 | 1.76 | 1.79 | +1.13% | 193,410 | 34,423,663 |
| 2024-09-09 | 1.76 | 1.79 | 1.75 | 1.77 | 0% | 169,310 | 29,994,792 |
| 2024-09-06 | 1.8 | 1.81 | 1.77 | 1.77 | -1.67% | 204,699 | 36,561,427 |
| 2024-09-05 | 1.8 | 1.82 | 1.79 | 1.8 | +0.56% | 158,751 | 28,682,467 |
| 2024-09-04 | 1.8 | 1.83 | 1.79 | 1.79 | -0.56% | 192,006 | 34,698,585 |
| 2024-09-03 | 1.81 | 1.84 | 1.8 | 1.8 | -1.1% | 176,944 | 32,103,669 |
| 2024-09-02 | 1.84 | 1.86 | 1.81 | 1.82 | -1.62% | 191,062 | 35,081,134 |
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：