股票概览
2.16
+10.2%
+0.2
2.05
开盘价
2.16
最高价
2.05
最低价
582,434
成交量
数据更新至: 2024-09-30
技术指标
1.90
MA5 (5日均线)
1.76
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 | 2.16 | 2.05 | 2.16 | +10.2% | 582,434 | 124,446,943 |
| 2024-09-27 | 1.9 | 1.96 | 1.89 | 1.96 | +5.95% | 326,461 | 62,883,735 |
| 2024-09-26 | 1.77 | 1.85 | 1.75 | 1.85 | +3.93% | 393,536 | 71,194,158 |
| 2024-09-25 | 1.75 | 1.85 | 1.74 | 1.78 | +1.14% | 483,381 | 87,265,443 |
| 2024-09-24 | 1.65 | 1.77 | 1.64 | 1.76 | +6.67% | 512,884 | 88,228,482 |
| 2024-09-23 | 1.62 | 1.66 | 1.61 | 1.65 | +1.23% | 172,156 | 28,246,569 |
| 2024-09-20 | 1.65 | 1.65 | 1.62 | 1.63 | -1.81% | 170,210 | 27,772,848 |
| 2024-09-19 | 1.57 | 1.66 | 1.57 | 1.66 | +5.73% | 291,636 | 47,490,557 |
| 2024-09-18 | 1.6 | 1.61 | 1.55 | 1.57 | -1.88% | 146,096 | 22,948,706 |
| 2024-09-13 | 1.62 | 1.64 | 1.6 | 1.6 | -1.84% | 136,813 | 22,081,793 |
| 2024-09-12 | 1.61 | 1.65 | 1.6 | 1.63 | +1.24% | 161,105 | 26,258,931 |
| 2024-09-11 | 1.62 | 1.63 | 1.6 | 1.61 | -1.23% | 130,022 | 20,950,966 |
| 2024-09-10 | 1.63 | 1.64 | 1.6 | 1.63 | -0.61% | 181,586 | 29,455,952 |
| 2024-09-09 | 1.64 | 1.65 | 1.6 | 1.64 | -0.61% | 200,167 | 32,542,898 |
| 2024-09-06 | 1.68 | 1.71 | 1.64 | 1.65 | 0% | 186,300 | 31,125,086 |
| 2024-09-05 | 1.65 | 1.67 | 1.64 | 1.65 | 0% | 145,716 | 24,089,204 |
| 2024-09-04 | 1.65 | 1.69 | 1.63 | 1.65 | 0% | 252,043 | 41,983,528 |
| 2024-09-03 | 1.67 | 1.68 | 1.63 | 1.65 | -1.2% | 210,595 | 34,830,014 |
| 2024-09-02 | 1.67 | 1.72 | 1.66 | 1.67 | 0% | 252,695 | 42,667,797 |
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：