股票概览
2.32
+7.91%
+0.17
2.27
开盘价
2.34
最高价
2.14
最低价
963,317
成交量
数据更新至: 2024-09-30
技术指标
2.10
MA5 (5日均线)
1.96
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 | 2.27 | 2.34 | 2.14 | 2.32 | +7.91% | 963,317 | 217,250,691 |
| 2024-09-27 | 2.06 | 2.15 | 2.03 | 2.15 | +3.86% | 591,813 | 122,981,652 |
| 2024-09-26 | 1.96 | 2.12 | 1.96 | 2.07 | +3.5% | 706,536 | 145,875,854 |
| 2024-09-25 | 2 | 2.12 | 1.98 | 2 | +2.04% | 937,299 | 192,079,024 |
| 2024-09-24 | 1.78 | 1.96 | 1.78 | 1.96 | +10.11% | 598,757 | 113,018,088 |
| 2024-09-23 | 1.8 | 1.8 | 1.73 | 1.78 | -1.66% | 274,590 | 48,522,677 |
| 2024-09-20 | 1.84 | 1.85 | 1.79 | 1.81 | -2.16% | 253,710 | 45,925,036 |
| 2024-09-19 | 1.78 | 1.87 | 1.78 | 1.85 | +2.78% | 431,544 | 78,898,019 |
| 2024-09-18 | 1.84 | 1.85 | 1.77 | 1.8 | -3.74% | 397,990 | 71,628,420 |
| 2024-09-13 | 1.81 | 1.93 | 1.77 | 1.87 | +2.75% | 611,821 | 113,402,650 |
| 2024-09-12 | 1.8 | 1.88 | 1.75 | 1.82 | 0% | 567,304 | 102,466,188 |
| 2024-09-11 | 1.87 | 1.88 | 1.73 | 1.82 | -2.67% | 842,690 | 149,728,631 |
| 2024-09-10 | 1.7 | 1.87 | 1.7 | 1.87 | +10% | 407,589 | 75,466,319 |
| 2024-09-09 | 1.61 | 1.75 | 1.6 | 1.7 | +3.66% | 309,744 | 52,356,479 |
| 2024-09-06 | 1.64 | 1.69 | 1.63 | 1.64 | 0% | 93,037 | 15,454,631 |
| 2024-09-05 | 1.63 | 1.65 | 1.62 | 1.64 | +1.23% | 83,380 | 13,638,379 |
| 2024-09-04 | 1.64 | 1.66 | 1.6 | 1.62 | -1.82% | 84,973 | 13,847,445 |
| 2024-09-03 | 1.68 | 1.68 | 1.63 | 1.65 | -0.6% | 88,251 | 14,592,830 |
| 2024-09-02 | 1.66 | 1.7 | 1.65 | 1.66 | -0.6% | 75,979 | 12,664,123 |
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：