股票概览
2.26
+15.31%
+0.3
2.05
开盘价
2.28
最高价
2
最低价
368,378
成交量
数据更新至: 2024-09-30
技术指标
1.97
MA5 (5日均线)
1.86
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 | 2.05 | 2.28 | 2 | 2.26 | +15.31% | 368,378 | 79,133,857 |
| 2024-09-27 | 1.91 | 2.02 | 1.89 | 1.96 | +3.7% | 244,992 | 47,578,081 |
| 2024-09-26 | 1.89 | 1.9 | 1.85 | 1.89 | -0.53% | 198,420 | 37,239,323 |
| 2024-09-25 | 1.84 | 1.94 | 1.81 | 1.9 | +4.4% | 234,858 | 43,971,078 |
| 2024-09-24 | 1.8 | 1.85 | 1.76 | 1.82 | +1.68% | 158,364 | 28,496,686 |
| 2024-09-23 | 1.77 | 1.83 | 1.74 | 1.79 | +0.56% | 133,702 | 23,725,463 |
| 2024-09-20 | 1.75 | 1.88 | 1.73 | 1.78 | +2.3% | 193,667 | 34,923,475 |
| 2024-09-19 | 1.7 | 1.75 | 1.68 | 1.74 | +1.75% | 154,210 | 26,586,039 |
| 2024-09-18 | 1.7 | 1.76 | 1.66 | 1.71 | -2.29% | 147,006 | 24,971,102 |
| 2024-09-13 | 1.67 | 1.81 | 1.65 | 1.75 | +6.71% | 256,526 | 45,058,454 |
| 2024-09-12 | 1.63 | 1.68 | 1.63 | 1.64 | -0.61% | 93,105 | 15,457,864 |
| 2024-09-11 | 1.69 | 1.71 | 1.64 | 1.65 | -2.94% | 100,050 | 16,723,714 |
| 2024-09-10 | 1.7 | 1.72 | 1.67 | 1.7 | 0% | 93,503 | 15,797,469 |
| 2024-09-09 | 1.78 | 1.78 | 1.66 | 1.7 | -3.95% | 127,114 | 21,677,565 |
| 2024-09-06 | 1.79 | 1.83 | 1.76 | 1.77 | -0.56% | 136,413 | 24,379,487 |
| 2024-09-05 | 1.75 | 1.8 | 1.72 | 1.78 | +2.3% | 133,890 | 23,604,175 |
| 2024-09-04 | 1.84 | 1.89 | 1.73 | 1.74 | -6.95% | 231,483 | 41,593,304 |
| 2024-09-03 | 1.77 | 1.92 | 1.76 | 1.87 | +5.65% | 268,792 | 48,996,987 |
| 2024-09-02 | 1.73 | 1.81 | 1.73 | 1.77 | +2.31% | 185,194 | 32,898,588 |
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：