股票概览
2.07
+0.98%
+0.02
2.05
开盘价
2.14
最高价
1.95
最低价
1,066,363
成交量
数据更新至: 2024-09-30
技术指标
2.01
MA5 (5日均线)
1.94
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 | 2.14 | 1.95 | 2.07 | +0.98% | 1,066,363 | 213,062,093 |
| 2024-09-27 | 2.09 | 2.11 | 2.02 | 2.05 | 0% | 368,373 | 75,781,935 |
| 2024-09-26 | 1.97 | 2.05 | 1.94 | 2.05 | +5.13% | 287,409 | 57,987,094 |
| 2024-09-25 | 1.99 | 2 | 1.93 | 1.95 | +1.56% | 363,884 | 71,563,331 |
| 2024-09-24 | 1.92 | 1.92 | 1.9 | 1.92 | +4.92% | 169,413 | 32,515,416 |
| 2024-09-23 | 1.85 | 1.86 | 1.82 | 1.83 | -1.08% | 125,306 | 22,990,105 |
| 2024-09-20 | 1.85 | 1.89 | 1.84 | 1.85 | -1.07% | 136,663 | 25,429,398 |
| 2024-09-19 | 1.89 | 1.89 | 1.83 | 1.87 | -3.11% | 268,929 | 50,053,061 |
| 2024-09-18 | 1.95 | 1.95 | 1.9 | 1.93 | +2.66% | 254,054 | 49,021,505 |
| 2024-09-13 | 1.88 | 1.92 | 1.87 | 1.88 | -0.53% | 181,124 | 34,217,578 |
| 2024-09-12 | 1.89 | 1.96 | 1.88 | 1.89 | -1.56% | 244,145 | 46,739,011 |
| 2024-09-11 | 1.91 | 2.02 | 1.89 | 1.92 | -1.03% | 456,531 | 89,085,787 |
| 2024-09-10 | 1.9 | 1.94 | 1.89 | 1.94 | +4.86% | 411,835 | 79,279,811 |
| 2024-09-09 | 1.89 | 1.91 | 1.82 | 1.85 | -3.65% | 331,494 | 61,265,677 |
| 2024-09-06 | 1.94 | 1.98 | 1.91 | 1.92 | +1.59% | 416,124 | 81,195,339 |
| 2024-09-05 | 1.79 | 1.89 | 1.79 | 1.89 | +5% | 319,855 | 59,572,682 |
| 2024-09-04 | 1.84 | 1.86 | 1.78 | 1.8 | -2.17% | 240,523 | 43,621,675 |
| 2024-09-03 | 1.77 | 1.84 | 1.77 | 1.84 | +3.37% | 205,764 | 37,479,734 |
| 2024-09-02 | 1.73 | 1.81 | 1.73 | 1.78 | +2.3% | 193,319 | 34,397,325 |
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：