股票概览
2.62
+8.71%
+0.21
2.48
开盘价
2.64
最高价
2.45
最低价
737,792
成交量
数据更新至: 2024-09-30
技术指标
2.37
MA5 (5日均线)
2.26
MA10 (10日均线)
2.23
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 | 2.48 | 2.64 | 2.45 | 2.62 | +8.71% | 737,792 | 188,268,033 |
| 2024-09-27 | 2.35 | 2.45 | 2.34 | 2.41 | +3.43% | 394,570 | 94,027,619 |
| 2024-09-26 | 2.27 | 2.33 | 2.24 | 2.33 | +3.1% | 230,628 | 52,597,362 |
| 2024-09-25 | 2.23 | 2.31 | 2.22 | 2.26 | +1.8% | 245,702 | 55,884,091 |
| 2024-09-24 | 2.16 | 2.23 | 2.15 | 2.22 | +3.26% | 188,093 | 41,278,841 |
| 2024-09-23 | 2.15 | 2.16 | 2.13 | 2.15 | +0.47% | 85,070 | 18,297,366 |
| 2024-09-20 | 2.18 | 2.18 | 2.13 | 2.14 | -0.93% | 90,693 | 19,440,812 |
| 2024-09-19 | 2.12 | 2.17 | 2.11 | 2.16 | +1.89% | 114,662 | 24,663,311 |
| 2024-09-18 | 2.14 | 2.15 | 2.09 | 2.12 | -0.93% | 94,638 | 19,984,074 |
| 2024-09-13 | 2.15 | 2.17 | 2.13 | 2.14 | -0.47% | 70,167 | 15,082,525 |
| 2024-09-12 | 2.13 | 2.18 | 2.13 | 2.15 | +0.94% | 93,059 | 20,092,219 |
| 2024-09-11 | 2.18 | 2.18 | 2.11 | 2.13 | -2.29% | 148,630 | 31,761,556 |
| 2024-09-10 | 2.22 | 2.23 | 2.16 | 2.18 | -1.8% | 121,376 | 26,466,911 |
| 2024-09-09 | 2.2 | 2.25 | 2.18 | 2.22 | +0.45% | 127,829 | 28,395,556 |
| 2024-09-06 | 2.24 | 2.26 | 2.2 | 2.21 | -1.78% | 99,363 | 22,102,230 |
| 2024-09-05 | 2.22 | 2.27 | 2.21 | 2.25 | +1.35% | 126,141 | 28,298,504 |
| 2024-09-04 | 2.23 | 2.26 | 2.21 | 2.22 | -0.45% | 121,339 | 27,108,432 |
| 2024-09-03 | 2.23 | 2.24 | 2.2 | 2.23 | +0.45% | 118,951 | 26,383,856 |
| 2024-09-02 | 2.26 | 2.27 | 2.21 | 2.22 | -1.33% | 142,723 | 31,840,537 |
| 2024-08-30 | 2.24 | 2.28 | 2.23 | 2.25 | +0.45% | 121,312 | 27,410,231 |
| 2024-08-29 | 2.19 | 2.25 | 2.17 | 2.24 | +2.28% | 112,301 | 24,916,342 |
| 2024-08-28 | 2.18 | 2.21 | 2.15 | 2.19 | +0.46% | 97,631 | 21,372,190 |
| 2024-08-27 | 2.21 | 2.24 | 2.17 | 2.18 | -1.36% | 92,066 | 20,176,524 |
| 2024-08-26 | 2.19 | 2.23 | 2.17 | 2.21 | +1.38% | 99,067 | 21,890,752 |
| 2024-08-23 | 2.23 | 2.23 | 2.18 | 2.18 | -1.8% | 99,401 | 21,814,742 |
| 2024-08-22 | 2.25 | 2.25 | 2.21 | 2.22 | -0.89% | 108,345 | 24,196,906 |
| 2024-08-21 | 2.27 | 2.29 | 2.23 | 2.24 | -1.32% | 122,980 | 27,728,891 |
| 2024-08-20 | 2.33 | 2.33 | 2.25 | 2.27 | -2.16% | 119,059 | 27,102,219 |
| 2024-08-19 | 2.34 | 2.36 | 2.31 | 2.32 | -1.28% | 122,576 | 28,591,720 |
| 2024-08-16 | 2.39 | 2.39 | 2.34 | 2.35 | -1.26% | 122,654 | 28,902,089 |
| 2024-08-15 | 2.37 | 2.4 | 2.35 | 2.38 | +0.42% | 104,466 | 24,806,561 |
| 2024-08-14 | 2.4 | 2.4 | 2.36 | 2.37 | -1.25% | 126,831 | 30,096,275 |
| 2024-08-13 | 2.41 | 2.41 | 2.36 | 2.4 | -0.41% | 121,908 | 29,060,403 |
| 2024-08-12 | 2.39 | 2.46 | 2.39 | 2.41 | +0.84% | 178,556 | 43,387,165 |
| 2024-08-09 | 2.43 | 2.44 | 2.37 | 2.39 | -2.05% | 149,027 | 35,742,435 |
| 2024-08-08 | 2.4 | 2.46 | 2.38 | 2.44 | +1.67% | 150,559 | 36,634,684 |
| 2024-08-07 | 2.42 | 2.42 | 2.38 | 2.4 | -0.83% | 122,177 | 29,319,018 |
| 2024-08-06 | 2.37 | 2.43 | 2.35 | 2.42 | +2.98% | 229,102 | 54,814,810 |
| 2024-08-05 | 2.44 | 2.45 | 2.33 | 2.35 | -4.08% | 338,430 | 80,734,516 |
| 2024-08-02 | 2.45 | 2.51 | 2.42 | 2.45 | -0.41% | 293,422 | 72,334,638 |
| 2024-08-01 | 2.44 | 2.53 | 2.44 | 2.46 | 0% | 272,549 | 67,552,653 |
| 2024-07-31 | 2.44 | 2.48 | 2.37 | 2.46 | +3.36% | 307,690 | 75,066,144 |
| 2024-07-30 | 2.4 | 2.45 | 2.36 | 2.38 | -0.83% | 248,258 | 59,537,134 |
| 2024-07-29 | 2.66 | 2.66 | 2.35 | 2.4 | -5.88% | 619,585 | 151,446,321 |
| 2024-07-26 | 2.52 | 2.55 | 2.51 | 2.55 | +1.59% | 139,727 | 35,393,798 |
| 2024-07-25 | 2.55 | 2.64 | 2.49 | 2.51 | -1.95% | 199,651 | 50,352,621 |
| 2024-07-24 | 2.46 | 2.61 | 2.45 | 2.56 | +3.23% | 452,335 | 115,310,837 |
| 2024-07-23 | 2.64 | 2.65 | 2.47 | 2.48 | -5.7% | 415,023 | 105,734,510 |
| 2024-07-22 | 2.66 | 2.7 | 2.56 | 2.63 | -2.23% | 475,284 | 124,707,553 |
| 2024-07-19 | 2.52 | 2.7 | 2.49 | 2.69 | +5.91% | 546,337 | 143,423,187 |
| 2024-07-18 | 2.4 | 2.55 | 2.39 | 2.54 | +5.39% | 497,545 | 124,222,173 |
| 2024-07-17 | 2.38 | 2.48 | 2.36 | 2.41 | 0% | 351,829 | 85,416,617 |
| 2024-07-16 | 2.27 | 2.46 | 2.25 | 2.41 | +6.17% | 530,568 | 126,337,801 |
| 2024-07-15 | 2.18 | 2.3 | 2.16 | 2.27 | +4.13% | 300,469 | 67,469,641 |
| 2024-07-12 | 2.18 | 2.2 | 2.17 | 2.18 | -0.46% | 84,303 | 18,410,324 |
| 2024-07-11 | 2.14 | 2.19 | 2.14 | 2.19 | +3.3% | 134,700 | 29,247,948 |
| 2024-07-10 | 2.13 | 2.16 | 2.1 | 2.12 | -0.47% | 77,396 | 16,473,263 |
| 2024-07-09 | 2.14 | 2.15 | 2.07 | 2.13 | 0% | 130,577 | 27,479,282 |
| 2024-07-08 | 2.19 | 2.21 | 2.13 | 2.13 | -2.74% | 68,701 | 14,756,639 |
| 2024-07-05 | 2.12 | 2.2 | 2.11 | 2.19 | +2.82% | 96,979 | 20,951,101 |
| 2024-07-04 | 2.19 | 2.2 | 2.12 | 2.13 | -2.29% | 96,878 | 20,776,687 |
| 2024-07-03 | 2.22 | 2.23 | 2.18 | 2.18 | -1.8% | 72,127 | 15,875,323 |
| 2024-07-02 | 2.15 | 2.24 | 2.14 | 2.22 | +3.26% | 145,822 | 32,230,907 |
| 2024-07-01 | 2.13 | 2.16 | 2.11 | 2.15 | +1.42% | 92,925 | 19,837,614 |
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：