股票概览
2.32
+8.92%
+0.19
2.29
开盘价
2.33
最高价
2.15
最低价
970,624
成交量
数据更新至: 2024-09-30
技术指标
2.04
MA5 (5日均线)
1.90
MA10 (10日均线)
1.82
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 | 2.29 | 2.33 | 2.15 | 2.32 | +8.92% | 970,624 | 219,767,375 |
| 2024-09-27 | 2.09 | 2.16 | 2.03 | 2.13 | +5.97% | 605,555 | 126,111,333 |
| 2024-09-26 | 1.88 | 2.02 | 1.87 | 2.01 | +5.79% | 559,842 | 110,166,394 |
| 2024-09-25 | 1.89 | 1.97 | 1.88 | 1.9 | +2.15% | 430,038 | 82,805,242 |
| 2024-09-24 | 1.8 | 1.86 | 1.79 | 1.86 | +3.91% | 378,984 | 69,334,024 |
| 2024-09-23 | 1.78 | 1.81 | 1.76 | 1.79 | -0.56% | 180,217 | 32,139,521 |
| 2024-09-20 | 1.74 | 1.82 | 1.74 | 1.8 | +2.27% | 348,069 | 62,239,619 |
| 2024-09-19 | 1.73 | 1.77 | 1.72 | 1.76 | +2.33% | 326,089 | 57,127,720 |
| 2024-09-18 | 1.73 | 1.75 | 1.67 | 1.72 | -0.58% | 209,087 | 35,659,464 |
| 2024-09-13 | 1.73 | 1.77 | 1.72 | 1.73 | 0% | 141,029 | 24,529,105 |
| 2024-09-12 | 1.73 | 1.75 | 1.72 | 1.73 | 0% | 153,672 | 26,657,715 |
| 2024-09-11 | 1.77 | 1.77 | 1.71 | 1.73 | -2.26% | 142,713 | 24,731,678 |
| 2024-09-10 | 1.75 | 1.77 | 1.73 | 1.77 | +1.14% | 185,738 | 32,563,529 |
| 2024-09-09 | 1.7 | 1.76 | 1.67 | 1.75 | +2.34% | 210,934 | 36,521,646 |
| 2024-09-06 | 1.73 | 1.75 | 1.7 | 1.71 | -1.16% | 126,311 | 21,666,149 |
| 2024-09-05 | 1.7 | 1.74 | 1.7 | 1.73 | +2.37% | 188,269 | 32,458,895 |
| 2024-09-04 | 1.72 | 1.75 | 1.69 | 1.69 | -1.74% | 173,691 | 29,847,017 |
| 2024-09-03 | 1.72 | 1.74 | 1.7 | 1.72 | 0% | 160,268 | 27,549,913 |
| 2024-09-02 | 1.74 | 1.76 | 1.71 | 1.72 | -1.15% | 192,469 | 33,317,169 |
| 2024-08-30 | 1.66 | 1.77 | 1.66 | 1.74 | +4.82% | 371,861 | 64,360,170 |
| 2024-08-29 | 1.65 | 1.67 | 1.63 | 1.66 | +0.61% | 114,086 | 18,828,538 |
| 2024-08-28 | 1.64 | 1.68 | 1.62 | 1.65 | +1.23% | 118,660 | 19,609,984 |
| 2024-08-27 | 1.7 | 1.7 | 1.62 | 1.63 | -3.55% | 181,796 | 30,029,521 |
| 2024-08-26 | 1.66 | 1.72 | 1.64 | 1.69 | +2.42% | 184,048 | 31,185,986 |
| 2024-08-23 | 1.66 | 1.68 | 1.62 | 1.65 | -0.6% | 148,223 | 24,388,550 |
| 2024-08-22 | 1.7 | 1.72 | 1.65 | 1.66 | -2.35% | 154,540 | 25,970,615 |
| 2024-08-21 | 1.68 | 1.71 | 1.68 | 1.7 | +1.19% | 131,150 | 22,227,237 |
| 2024-08-20 | 1.72 | 1.73 | 1.68 | 1.68 | -2.33% | 120,239 | 20,422,414 |
| 2024-08-19 | 1.71 | 1.74 | 1.67 | 1.72 | -0.58% | 203,421 | 34,789,779 |
| 2024-08-16 | 1.77 | 1.78 | 1.72 | 1.73 | -2.26% | 219,921 | 38,183,209 |
| 2024-08-15 | 1.72 | 1.8 | 1.7 | 1.77 | +2.31% | 370,433 | 65,107,922 |
| 2024-08-14 | 1.72 | 1.78 | 1.72 | 1.73 | 0% | 234,977 | 41,111,077 |
| 2024-08-13 | 1.76 | 1.79 | 1.7 | 1.73 | -1.14% | 307,508 | 53,231,184 |
| 2024-08-12 | 1.85 | 1.87 | 1.74 | 1.75 | -6.91% | 647,819 | 115,308,626 |
| 2024-08-09 | 1.78 | 1.97 | 1.76 | 1.88 | +5.03% | 940,998 | 179,563,573 |
| 2024-08-08 | 1.79 | 1.82 | 1.76 | 1.79 | 0% | 258,017 | 46,174,442 |
| 2024-08-07 | 1.83 | 1.83 | 1.79 | 1.79 | -2.19% | 164,354 | 29,609,276 |
| 2024-08-06 | 1.78 | 1.84 | 1.76 | 1.83 | +3.98% | 221,741 | 40,028,163 |
| 2024-08-05 | 1.78 | 1.86 | 1.76 | 1.76 | -3.3% | 236,569 | 42,851,214 |
| 2024-08-02 | 1.79 | 1.9 | 1.78 | 1.82 | +0.55% | 273,175 | 50,323,252 |
| 2024-08-01 | 1.81 | 1.83 | 1.78 | 1.81 | -0.55% | 167,024 | 30,157,994 |
| 2024-07-31 | 1.79 | 1.84 | 1.78 | 1.82 | +3.41% | 248,553 | 44,994,396 |
| 2024-07-30 | 1.7 | 1.76 | 1.7 | 1.76 | +2.92% | 210,380 | 36,567,935 |
| 2024-07-29 | 1.7 | 1.72 | 1.67 | 1.71 | +1.18% | 171,826 | 29,273,828 |
| 2024-07-26 | 1.65 | 1.7 | 1.65 | 1.69 | +2.42% | 106,153 | 17,831,683 |
| 2024-07-25 | 1.64 | 1.67 | 1.61 | 1.65 | +0.61% | 132,162 | 21,713,525 |
| 2024-07-24 | 1.68 | 1.69 | 1.64 | 1.64 | -2.38% | 150,877 | 24,996,383 |
| 2024-07-23 | 1.72 | 1.74 | 1.68 | 1.68 | -1.18% | 163,079 | 27,950,910 |
| 2024-07-22 | 1.67 | 1.71 | 1.66 | 1.7 | +1.19% | 122,073 | 20,591,961 |
| 2024-07-19 | 1.67 | 1.68 | 1.64 | 1.68 | 0% | 124,102 | 20,651,118 |
| 2024-07-18 | 1.69 | 1.71 | 1.64 | 1.68 | -0.59% | 177,828 | 29,669,629 |
| 2024-07-17 | 1.71 | 1.74 | 1.68 | 1.69 | -0.59% | 151,238 | 25,886,743 |
| 2024-07-16 | 1.7 | 1.74 | 1.68 | 1.7 | -0.58% | 99,894 | 17,061,891 |
| 2024-07-15 | 1.76 | 1.78 | 1.71 | 1.71 | -3.93% | 132,154 | 22,921,569 |
| 2024-07-12 | 1.76 | 1.84 | 1.75 | 1.78 | +1.14% | 223,361 | 40,253,315 |
| 2024-07-11 | 1.67 | 1.77 | 1.67 | 1.76 | +6.67% | 253,692 | 44,001,737 |
| 2024-07-10 | 1.68 | 1.7 | 1.65 | 1.65 | -2.94% | 115,610 | 19,334,882 |
| 2024-07-09 | 1.67 | 1.72 | 1.62 | 1.7 | -0.58% | 179,330 | 30,040,173 |
| 2024-07-08 | 1.77 | 1.79 | 1.69 | 1.71 | -3.93% | 150,074 | 25,975,317 |
| 2024-07-05 | 1.72 | 1.79 | 1.71 | 1.78 | +1.71% | 178,261 | 31,545,279 |
| 2024-07-04 | 1.85 | 1.86 | 1.75 | 1.75 | -5.41% | 210,634 | 37,703,034 |
| 2024-07-03 | 1.84 | 1.88 | 1.82 | 1.85 | +0.54% | 250,548 | 46,656,320 |
| 2024-07-02 | 1.79 | 1.88 | 1.77 | 1.84 | +2.22% | 225,298 | 41,536,778 |
| 2024-07-01 | 1.76 | 1.81 | 1.75 | 1.8 | +0.56% | 169,958 | 30,225,530 |
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：