股票概览
2.15
+4.88%
+0.1
2.06
开盘价
2.15
最高价
2.05
最低价
283,525
成交量
数据更新至: 2024-09-30
技术指标
2.02
MA5 (5日均线)
1.97
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 | 2.06 | 2.15 | 2.05 | 2.15 | +4.88% | 283,525 | 59,840,311 |
| 2024-09-27 | 2.03 | 2.06 | 2.01 | 2.05 | +1.49% | 111,930 | 22,734,286 |
| 2024-09-26 | 1.96 | 2.02 | 1.94 | 2.02 | +3.06% | 127,898 | 25,494,213 |
| 2024-09-25 | 1.93 | 1.99 | 1.93 | 1.96 | +2.62% | 118,351 | 23,250,773 |
| 2024-09-24 | 1.9 | 1.93 | 1.89 | 1.91 | +0.53% | 70,688 | 13,517,694 |
| 2024-09-23 | 1.91 | 1.93 | 1.89 | 1.9 | -1.04% | 48,471 | 9,277,507 |
| 2024-09-20 | 1.93 | 1.94 | 1.89 | 1.92 | 0% | 37,025 | 7,080,989 |
| 2024-09-19 | 1.88 | 1.93 | 1.88 | 1.92 | +1.05% | 54,043 | 10,344,083 |
| 2024-09-18 | 2.01 | 2.01 | 1.89 | 1.9 | -4.52% | 79,891 | 15,392,683 |
| 2024-09-13 | 2 | 2.02 | 1.95 | 1.99 | +0.51% | 131,759 | 26,112,475 |
| 2024-09-12 | 1.9 | 1.98 | 1.9 | 1.98 | +4.76% | 69,460 | 13,622,612 |
| 2024-09-11 | 1.9 | 1.91 | 1.87 | 1.89 | +1.07% | 45,582 | 8,620,466 |
| 2024-09-10 | 1.91 | 1.93 | 1.85 | 1.87 | -2.6% | 62,593 | 11,771,520 |
| 2024-09-09 | 1.9 | 1.93 | 1.85 | 1.92 | 0% | 54,254 | 10,297,642 |
| 2024-09-06 | 1.97 | 2 | 1.9 | 1.92 | -2.54% | 83,908 | 16,337,397 |
| 2024-09-05 | 1.92 | 1.99 | 1.92 | 1.97 | +1.03% | 66,209 | 13,031,540 |
| 2024-09-04 | 2.05 | 2.05 | 1.95 | 1.95 | -4.88% | 158,504 | 31,296,060 |
| 2024-09-03 | 1.98 | 2.05 | 1.97 | 2.05 | +3.02% | 159,494 | 32,109,816 |
| 2024-09-02 | 1.93 | 2.03 | 1.92 | 1.99 | +2.05% | 128,009 | 25,349,019 |
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：