股票概览
2.06
+8.42%
+0.16
1.92
开盘价
2.08
最高价
1.92
最低价
1,893,373
成交量
数据更新至: 2024-09-30
技术指标
1.88
MA5 (5日均线)
1.81
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 | 1.92 | 2.08 | 1.92 | 2.06 | +8.42% | 1,893,373 | 380,941,843 |
| 2024-09-27 | 1.88 | 1.92 | 1.87 | 1.9 | +1.6% | 719,036 | 136,023,608 |
| 2024-09-26 | 1.81 | 1.87 | 1.8 | 1.87 | +3.31% | 768,497 | 141,427,524 |
| 2024-09-25 | 1.79 | 1.86 | 1.79 | 1.81 | +1.69% | 823,341 | 150,637,472 |
| 2024-09-24 | 1.73 | 1.8 | 1.72 | 1.78 | +3.49% | 778,402 | 137,533,398 |
| 2024-09-23 | 1.72 | 1.74 | 1.71 | 1.72 | 0% | 302,723 | 52,254,467 |
| 2024-09-20 | 1.74 | 1.75 | 1.71 | 1.72 | -1.15% | 368,100 | 63,625,087 |
| 2024-09-19 | 1.72 | 1.75 | 1.7 | 1.74 | +1.16% | 462,689 | 80,236,307 |
| 2024-09-18 | 1.74 | 1.74 | 1.69 | 1.72 | -0.58% | 372,685 | 63,670,312 |
| 2024-09-13 | 1.74 | 1.75 | 1.73 | 1.73 | -0.57% | 344,804 | 59,929,814 |
| 2024-09-12 | 1.74 | 1.76 | 1.74 | 1.74 | 0% | 226,290 | 39,543,387 |
| 2024-09-11 | 1.76 | 1.76 | 1.73 | 1.74 | -1.14% | 314,804 | 54,869,128 |
| 2024-09-10 | 1.74 | 1.77 | 1.73 | 1.76 | +0.57% | 474,817 | 83,221,983 |
| 2024-09-09 | 1.76 | 1.76 | 1.74 | 1.75 | -1.13% | 362,687 | 63,394,676 |
| 2024-09-06 | 1.77 | 1.79 | 1.76 | 1.77 | 0% | 295,816 | 52,457,229 |
| 2024-09-05 | 1.77 | 1.79 | 1.76 | 1.77 | -0.56% | 315,225 | 55,721,286 |
| 2024-09-04 | 1.8 | 1.81 | 1.76 | 1.78 | -1.66% | 372,696 | 66,480,708 |
| 2024-09-03 | 1.83 | 1.85 | 1.81 | 1.81 | -1.09% | 387,986 | 70,940,215 |
| 2024-09-02 | 1.84 | 1.86 | 1.82 | 1.83 | -0.54% | 330,746 | 60,866,219 |
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：