股票概览
2.09
+8.85%
+0.17
2
开盘价
2.1
最高价
1.94
最低价
605,735
成交量
数据更新至: 2024-09-30
技术指标
1.89
MA5 (5日均线)
1.79
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 | 2.1 | 1.94 | 2.09 | +8.85% | 605,735 | 122,842,921 |
| 2024-09-27 | 1.9 | 1.93 | 1.86 | 1.92 | +2.67% | 221,037 | 41,928,235 |
| 2024-09-26 | 1.8 | 1.87 | 1.78 | 1.87 | +3.89% | 217,992 | 39,936,066 |
| 2024-09-25 | 1.8 | 1.84 | 1.78 | 1.8 | +2.27% | 218,465 | 39,511,560 |
| 2024-09-24 | 1.71 | 1.77 | 1.71 | 1.76 | +2.92% | 141,645 | 24,699,012 |
| 2024-09-23 | 1.7 | 1.71 | 1.69 | 1.71 | +0.59% | 47,389 | 8,056,836 |
| 2024-09-20 | 1.69 | 1.71 | 1.69 | 1.7 | 0% | 48,020 | 8,155,253 |
| 2024-09-19 | 1.66 | 1.71 | 1.65 | 1.7 | +3.03% | 84,461 | 14,278,334 |
| 2024-09-18 | 1.67 | 1.68 | 1.63 | 1.65 | -2.37% | 80,210 | 13,279,256 |
| 2024-09-13 | 1.7 | 1.7 | 1.68 | 1.69 | 0% | 41,500 | 7,004,801 |
| 2024-09-12 | 1.68 | 1.7 | 1.67 | 1.69 | +0.6% | 44,666 | 7,545,494 |
| 2024-09-11 | 1.7 | 1.71 | 1.67 | 1.68 | -1.75% | 56,051 | 9,445,883 |
| 2024-09-10 | 1.7 | 1.73 | 1.68 | 1.71 | +0.59% | 72,789 | 12,402,083 |
| 2024-09-09 | 1.68 | 1.71 | 1.65 | 1.7 | +1.19% | 78,574 | 13,279,088 |
| 2024-09-06 | 1.68 | 1.71 | 1.67 | 1.68 | -2.33% | 83,821 | 14,158,706 |
| 2024-09-05 | 1.69 | 1.72 | 1.68 | 1.72 | +1.18% | 86,560 | 14,788,435 |
| 2024-09-04 | 1.7 | 1.72 | 1.69 | 1.7 | -0.58% | 52,610 | 8,973,698 |
| 2024-09-03 | 1.71 | 1.73 | 1.7 | 1.71 | 0% | 62,496 | 10,697,115 |
| 2024-09-02 | 1.73 | 1.75 | 1.71 | 1.71 | -1.16% | 68,007 | 11,754,286 |
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：