股票概览
2.18
+9%
+0.18
2.07
开盘价
2.19
最高价
2.03
最低价
822,112
成交量
数据更新至: 2024-09-30
技术指标
1.96
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 | 2.07 | 2.19 | 2.03 | 2.18 | +9% | 822,112 | 174,487,955 |
| 2024-09-27 | 1.95 | 2 | 1.92 | 2 | +4.17% | 355,068 | 69,672,127 |
| 2024-09-26 | 1.86 | 1.92 | 1.84 | 1.92 | +3.78% | 358,454 | 67,634,500 |
| 2024-09-25 | 1.84 | 1.91 | 1.84 | 1.85 | +0.54% | 362,259 | 67,929,603 |
| 2024-09-24 | 1.79 | 1.84 | 1.78 | 1.84 | +2.79% | 245,837 | 44,731,412 |
| 2024-09-23 | 1.79 | 1.8 | 1.77 | 1.79 | 0% | 100,783 | 17,975,785 |
| 2024-09-20 | 1.79 | 1.8 | 1.77 | 1.79 | +0.56% | 133,463 | 23,814,803 |
| 2024-09-19 | 1.74 | 1.79 | 1.72 | 1.78 | +2.89% | 220,627 | 38,997,998 |
| 2024-09-18 | 1.75 | 1.76 | 1.71 | 1.73 | -1.14% | 133,938 | 23,135,399 |
| 2024-09-13 | 1.77 | 1.77 | 1.75 | 1.75 | -0.57% | 93,952 | 16,534,232 |
| 2024-09-12 | 1.74 | 1.78 | 1.74 | 1.76 | +1.15% | 116,082 | 20,466,353 |
| 2024-09-11 | 1.76 | 1.77 | 1.73 | 1.74 | -0.57% | 97,858 | 17,138,819 |
| 2024-09-10 | 1.74 | 1.76 | 1.73 | 1.75 | 0% | 88,808 | 15,530,118 |
| 2024-09-09 | 1.75 | 1.77 | 1.72 | 1.75 | 0% | 102,662 | 17,920,468 |
| 2024-09-06 | 1.77 | 1.78 | 1.74 | 1.75 | -1.69% | 156,711 | 27,537,879 |
| 2024-09-05 | 1.74 | 1.8 | 1.73 | 1.78 | +2.89% | 252,927 | 44,745,587 |
| 2024-09-04 | 1.73 | 1.74 | 1.72 | 1.73 | -0.57% | 93,240 | 16,149,693 |
| 2024-09-03 | 1.76 | 1.76 | 1.73 | 1.74 | -0.57% | 80,023 | 13,918,017 |
| 2024-09-02 | 1.75 | 1.77 | 1.74 | 1.75 | 0% | 131,554 | 23,073,804 |
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：