股票概览
2.09
+10%
+0.19
1.99
开盘价
2.09
最高价
1.97
最低价
2,369,154
成交量
数据更新至: 2024-09-30
技术指标
1.87
MA5 (5日均线)
1.77
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 | 1.99 | 2.09 | 1.97 | 2.09 | +10% | 2,369,154 | 484,712,573 |
| 2024-09-27 | 1.87 | 1.91 | 1.86 | 1.9 | +2.7% | 984,888 | 185,609,081 |
| 2024-09-26 | 1.78 | 1.85 | 1.77 | 1.85 | +3.93% | 1,031,567 | 186,748,077 |
| 2024-09-25 | 1.75 | 1.84 | 1.74 | 1.78 | +2.89% | 1,291,169 | 232,247,621 |
| 2024-09-24 | 1.68 | 1.74 | 1.67 | 1.73 | +3.59% | 866,454 | 148,141,159 |
| 2024-09-23 | 1.68 | 1.69 | 1.67 | 1.67 | -0.6% | 284,954 | 47,774,723 |
| 2024-09-20 | 1.69 | 1.7 | 1.67 | 1.68 | -0.59% | 363,729 | 61,052,700 |
| 2024-09-19 | 1.66 | 1.7 | 1.64 | 1.69 | +2.42% | 579,065 | 97,360,291 |
| 2024-09-18 | 1.69 | 1.7 | 1.64 | 1.65 | -1.79% | 428,722 | 71,022,609 |
| 2024-09-13 | 1.69 | 1.7 | 1.68 | 1.68 | -0.59% | 294,387 | 49,718,520 |
| 2024-09-12 | 1.68 | 1.71 | 1.67 | 1.69 | +0.6% | 353,249 | 59,792,408 |
| 2024-09-11 | 1.68 | 1.7 | 1.67 | 1.68 | 0% | 327,533 | 55,119,624 |
| 2024-09-10 | 1.69 | 1.7 | 1.65 | 1.68 | -0.59% | 601,459 | 100,792,376 |
| 2024-09-09 | 1.68 | 1.73 | 1.67 | 1.69 | +0.6% | 500,619 | 84,906,773 |
| 2024-09-06 | 1.72 | 1.73 | 1.68 | 1.68 | -1.75% | 311,064 | 52,770,614 |
| 2024-09-05 | 1.74 | 1.77 | 1.71 | 1.71 | -1.72% | 526,156 | 91,130,294 |
| 2024-09-04 | 1.73 | 1.76 | 1.73 | 1.74 | 0% | 578,647 | 101,018,896 |
| 2024-09-03 | 1.68 | 1.77 | 1.67 | 1.74 | +3.57% | 1,043,114 | 179,689,578 |
| 2024-09-02 | 1.69 | 1.71 | 1.67 | 1.68 | 0% | 574,495 | 96,996,304 |
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：