股票概览
2.65
+9.96%
+0.24
2.65
开盘价
2.65
最高价
2.56
最低价
2,113,441
成交量
数据更新至: 2024-09-30
技术指标
2.23
MA5 (5日均线)
2.02
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 | 2.65 | 2.65 | 2.56 | 2.65 | +9.96% | 2,113,441 | 557,703,517 |
| 2024-09-27 | 2.39 | 2.41 | 2.29 | 2.41 | +10.05% | 3,028,209 | 719,621,920 |
| 2024-09-26 | 1.97 | 2.19 | 1.97 | 2.19 | +10.05% | 2,446,072 | 522,690,129 |
| 2024-09-25 | 1.92 | 2.08 | 1.91 | 1.99 | +4.74% | 1,809,395 | 364,421,903 |
| 2024-09-24 | 1.84 | 1.9 | 1.83 | 1.9 | +3.83% | 1,037,655 | 193,522,018 |
| 2024-09-23 | 1.82 | 1.84 | 1.8 | 1.83 | +0.55% | 537,524 | 97,964,515 |
| 2024-09-20 | 1.81 | 1.84 | 1.79 | 1.82 | -0.55% | 646,001 | 117,253,103 |
| 2024-09-19 | 1.8 | 1.85 | 1.78 | 1.83 | +2.23% | 770,511 | 140,034,016 |
| 2024-09-18 | 1.78 | 1.81 | 1.74 | 1.79 | +0.56% | 636,854 | 112,745,457 |
| 2024-09-13 | 1.78 | 1.8 | 1.77 | 1.78 | +0.56% | 453,824 | 81,161,650 |
| 2024-09-12 | 1.79 | 1.8 | 1.76 | 1.77 | -1.12% | 463,976 | 82,574,647 |
| 2024-09-11 | 1.8 | 1.8 | 1.77 | 1.79 | 0% | 363,296 | 64,975,270 |
| 2024-09-10 | 1.79 | 1.8 | 1.76 | 1.79 | -0.56% | 558,631 | 99,443,622 |
| 2024-09-09 | 1.78 | 1.82 | 1.76 | 1.8 | +0.56% | 663,918 | 119,204,426 |
| 2024-09-06 | 1.86 | 1.87 | 1.78 | 1.79 | -4.79% | 1,068,509 | 194,104,875 |
| 2024-09-05 | 1.88 | 1.89 | 1.83 | 1.88 | +0.53% | 1,098,576 | 204,450,397 |
| 2024-09-04 | 1.77 | 1.92 | 1.77 | 1.87 | +4.47% | 1,837,049 | 339,497,030 |
| 2024-09-03 | 1.78 | 1.83 | 1.76 | 1.79 | +0.56% | 1,529,168 | 273,258,256 |
| 2024-09-02 | 1.78 | 1.85 | 1.77 | 1.78 | +5.95% | 2,612,483 | 475,711,659 |
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：