股票概览
2.27
+10.19%
+0.21
2.24
开盘价
2.27
最高价
2.13
最低价
727,552
成交量
数据更新至: 2024-09-30
技术指标
2.02
MA5 (5日均线)
1.93
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 | 2.24 | 2.27 | 2.13 | 2.27 | +10.19% | 727,552 | 161,832,635 |
| 2024-09-27 | 2.01 | 2.06 | 2 | 2.06 | +3.52% | 183,616 | 37,161,456 |
| 2024-09-26 | 1.92 | 1.99 | 1.91 | 1.99 | +3.65% | 241,674 | 47,225,148 |
| 2024-09-25 | 1.88 | 1.99 | 1.88 | 1.92 | +2.13% | 269,152 | 52,249,902 |
| 2024-09-24 | 1.83 | 1.88 | 1.83 | 1.88 | +3.3% | 257,151 | 47,701,472 |
| 2024-09-23 | 1.84 | 1.85 | 1.82 | 1.82 | -1.09% | 94,268 | 17,245,454 |
| 2024-09-20 | 1.87 | 1.87 | 1.83 | 1.84 | -1.6% | 77,249 | 14,292,122 |
| 2024-09-19 | 1.85 | 1.88 | 1.83 | 1.87 | +1.63% | 107,554 | 20,016,595 |
| 2024-09-18 | 1.86 | 1.86 | 1.82 | 1.84 | -0.54% | 123,518 | 22,678,416 |
| 2024-09-13 | 1.85 | 1.86 | 1.84 | 1.85 | 0% | 52,774 | 9,776,816 |
| 2024-09-12 | 1.85 | 1.88 | 1.84 | 1.85 | 0% | 63,748 | 11,860,602 |
| 2024-09-11 | 1.85 | 1.87 | 1.83 | 1.85 | 0% | 81,420 | 15,055,922 |
| 2024-09-10 | 1.87 | 1.88 | 1.82 | 1.85 | -1.07% | 126,576 | 23,380,647 |
| 2024-09-09 | 1.87 | 1.89 | 1.86 | 1.87 | -0.53% | 58,095 | 10,882,651 |
| 2024-09-06 | 1.91 | 1.92 | 1.87 | 1.88 | -1.57% | 88,815 | 16,809,830 |
| 2024-09-05 | 1.9 | 1.92 | 1.89 | 1.91 | +0.53% | 69,012 | 13,178,504 |
| 2024-09-04 | 1.91 | 1.92 | 1.89 | 1.9 | -1.04% | 91,288 | 17,363,617 |
| 2024-09-03 | 1.91 | 1.94 | 1.9 | 1.92 | +0.52% | 81,914 | 15,716,430 |
| 2024-09-02 | 1.95 | 1.96 | 1.9 | 1.91 | -2.55% | 138,416 | 26,684,242 |
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：