股票概览
1.96
+4.81%
+0.09
1.88
开盘价
1.96
最高价
1.88
最低价
281,561
成交量
数据更新至: 2024-09-30
技术指标
1.88
MA5 (5日均线)
1.85
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 | 1.88 | 1.96 | 1.88 | 1.96 | +4.81% | 281,561 | 54,319,008 |
| 2024-09-27 | 1.88 | 1.9 | 1.86 | 1.87 | 0% | 116,289 | 21,889,203 |
| 2024-09-26 | 1.85 | 1.88 | 1.84 | 1.87 | +0.54% | 101,744 | 18,943,712 |
| 2024-09-25 | 1.82 | 1.89 | 1.81 | 1.86 | +1.09% | 140,561 | 26,057,536 |
| 2024-09-24 | 1.81 | 1.85 | 1.81 | 1.84 | +1.66% | 92,092 | 16,877,300 |
| 2024-09-23 | 1.8 | 1.85 | 1.79 | 1.81 | 0% | 50,417 | 9,169,882 |
| 2024-09-20 | 1.81 | 1.84 | 1.79 | 1.81 | -0.55% | 82,984 | 15,090,410 |
| 2024-09-19 | 1.76 | 1.83 | 1.74 | 1.82 | +2.25% | 87,763 | 15,771,915 |
| 2024-09-18 | 1.88 | 1.88 | 1.78 | 1.78 | -4.81% | 84,205 | 15,065,368 |
| 2024-09-13 | 1.98 | 1.98 | 1.87 | 1.87 | -5.08% | 72,771 | 14,003,328 |
| 2024-09-12 | 1.93 | 1.98 | 1.92 | 1.97 | +1.55% | 80,650 | 15,807,531 |
| 2024-09-11 | 1.95 | 2 | 1.92 | 1.94 | -1.02% | 70,633 | 13,831,693 |
| 2024-09-10 | 1.95 | 2 | 1.91 | 1.96 | +0.51% | 65,680 | 12,848,106 |
| 2024-09-09 | 1.98 | 2.01 | 1.9 | 1.95 | -2.5% | 81,609 | 15,958,647 |
| 2024-09-06 | 1.92 | 2.02 | 1.92 | 2 | +3.63% | 134,496 | 26,549,461 |
| 2024-09-05 | 1.88 | 1.95 | 1.85 | 1.93 | +0.52% | 94,663 | 18,100,624 |
| 2024-09-04 | 1.99 | 1.99 | 1.92 | 1.92 | -4.95% | 187,429 | 36,330,749 |
| 2024-09-03 | 2.04 | 2.08 | 1.99 | 2.02 | +2.02% | 265,148 | 54,639,259 |
| 2024-09-02 | 1.89 | 2 | 1.89 | 1.98 | +4.21% | 138,869 | 27,221,072 |
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：