股票概览
2.35
+9.3%
+0.2
2.2
开盘价
2.35
最高价
2.18
最低价
472,931
成交量
数据更新至: 2024-09-30
技术指标
2.14
MA5 (5日均线)
2.03
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 | 2.2 | 2.35 | 2.18 | 2.35 | +9.3% | 472,931 | 107,600,725 |
| 2024-09-27 | 2.12 | 2.17 | 2.08 | 2.15 | +2.87% | 170,747 | 36,389,183 |
| 2024-09-26 | 2.05 | 2.1 | 2.05 | 2.09 | +1.95% | 156,019 | 32,380,604 |
| 2024-09-25 | 2.05 | 2.11 | 2.04 | 2.05 | 0% | 253,322 | 52,481,002 |
| 2024-09-24 | 1.95 | 2.14 | 1.95 | 2.05 | +4.59% | 291,228 | 59,181,911 |
| 2024-09-23 | 1.93 | 1.97 | 1.9 | 1.96 | +1.03% | 102,934 | 19,973,666 |
| 2024-09-20 | 1.94 | 1.95 | 1.91 | 1.94 | -1.02% | 124,391 | 23,953,412 |
| 2024-09-19 | 1.86 | 1.99 | 1.84 | 1.96 | +5.38% | 219,984 | 42,368,439 |
| 2024-09-18 | 1.86 | 1.87 | 1.8 | 1.86 | +1.09% | 96,316 | 17,641,647 |
| 2024-09-13 | 1.84 | 1.87 | 1.83 | 1.84 | 0% | 56,696 | 10,484,160 |
| 2024-09-12 | 1.84 | 1.86 | 1.83 | 1.84 | +1.1% | 67,023 | 12,346,993 |
| 2024-09-11 | 1.83 | 1.84 | 1.8 | 1.82 | -1.09% | 62,195 | 11,308,108 |
| 2024-09-10 | 1.87 | 1.9 | 1.81 | 1.84 | -1.6% | 127,925 | 23,639,825 |
| 2024-09-09 | 1.84 | 1.88 | 1.82 | 1.87 | +1.63% | 63,699 | 11,804,739 |
| 2024-09-06 | 1.87 | 1.89 | 1.83 | 1.84 | -2.13% | 52,881 | 9,814,752 |
| 2024-09-05 | 1.87 | 1.88 | 1.86 | 1.88 | +1.08% | 44,903 | 8,403,562 |
| 2024-09-04 | 1.89 | 1.89 | 1.85 | 1.86 | -1.59% | 55,000 | 10,247,909 |
| 2024-09-03 | 1.86 | 1.91 | 1.86 | 1.89 | +1.07% | 70,741 | 13,401,520 |
| 2024-09-02 | 1.86 | 1.91 | 1.86 | 1.87 | 0% | 66,135 | 12,502,275 |
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：