股票概览
2.07
+2.99%
+0.06
1.99
开盘价
2.1
最高价
1.97
最低价
140,207
成交量
数据更新至: 2024-09-30
技术指标
2.04
MA5 (5日均线)
2.02
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 | 2.1 | 1.97 | 2.07 | +2.99% | 140,207 | 28,581,634 |
| 2024-09-27 | 2.06 | 2.08 | 2.01 | 2.01 | -2.9% | 71,212 | 14,446,479 |
| 2024-09-26 | 2.06 | 2.1 | 2.05 | 2.07 | +0.98% | 63,161 | 13,086,541 |
| 2024-09-25 | 1.99 | 2.09 | 1.98 | 2.05 | +3.02% | 59,264 | 12,071,085 |
| 2024-09-24 | 1.96 | 2.01 | 1.96 | 1.99 | +0.51% | 26,429 | 5,241,337 |
| 2024-09-23 | 1.99 | 2.02 | 1.97 | 1.98 | -1% | 27,460 | 5,460,380 |
| 2024-09-20 | 2.02 | 2.07 | 1.99 | 2 | -0.99% | 33,676 | 6,790,217 |
| 2024-09-19 | 2.03 | 2.03 | 1.98 | 2.02 | -0.98% | 65,863 | 13,215,765 |
| 2024-09-18 | 1.93 | 2.04 | 1.93 | 2.04 | +5.15% | 100,423 | 20,346,440 |
| 2024-09-13 | 1.93 | 2 | 1.93 | 1.94 | -0.51% | 18,521 | 3,633,503 |
| 2024-09-12 | 1.9 | 1.99 | 1.9 | 1.95 | +2.63% | 25,287 | 4,902,723 |
| 2024-09-11 | 1.9 | 1.92 | 1.89 | 1.9 | -0.52% | 12,035 | 2,284,696 |
| 2024-09-10 | 1.89 | 1.92 | 1.88 | 1.91 | 0% | 15,124 | 2,876,224 |
| 2024-09-09 | 1.94 | 1.94 | 1.88 | 1.91 | -1.55% | 21,666 | 4,121,323 |
| 2024-09-06 | 1.93 | 1.99 | 1.91 | 1.94 | 0% | 40,639 | 7,906,722 |
| 2024-09-05 | 1.96 | 2.05 | 1.93 | 1.94 | -1.02% | 68,306 | 13,484,179 |
| 2024-09-04 | 1.86 | 1.96 | 1.85 | 1.96 | +4.81% | 56,016 | 10,753,540 |
| 2024-09-03 | 1.84 | 1.87 | 1.84 | 1.87 | +1.08% | 13,865 | 2,572,704 |
| 2024-09-02 | 1.84 | 1.88 | 1.83 | 1.85 | 0% | 25,052 | 4,649,410 |
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：