股票概览
3.03
+9.78%
+0.27
2.84
开盘价
3.04
最高价
2.84
最低价
2,521,666
成交量
数据更新至: 2024-09-30
技术指标
2.67
MA5 (5日均线)
2.43
MA10 (10日均线)
2.32
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 | 2.84 | 3.04 | 2.84 | 3.03 | +9.78% | 2,521,666 | 748,465,886 |
| 2024-09-27 | 2.7 | 2.78 | 2.64 | 2.76 | +3.37% | 1,972,312 | 534,512,181 |
| 2024-09-26 | 2.5 | 2.68 | 2.46 | 2.67 | +5.95% | 1,888,779 | 487,627,895 |
| 2024-09-25 | 2.44 | 2.62 | 2.44 | 2.52 | +5.88% | 2,163,007 | 553,079,925 |
| 2024-09-24 | 2.26 | 2.4 | 2.26 | 2.38 | +5.78% | 944,571 | 220,977,458 |
| 2024-09-23 | 2.21 | 2.26 | 2.19 | 2.25 | +1.81% | 507,956 | 113,446,140 |
| 2024-09-20 | 2.23 | 2.25 | 2.19 | 2.21 | -0.9% | 507,452 | 112,273,692 |
| 2024-09-19 | 2.16 | 2.24 | 2.15 | 2.23 | +4.21% | 786,182 | 173,264,479 |
| 2024-09-18 | 2.13 | 2.18 | 2.09 | 2.14 | +1.9% | 761,634 | 162,769,610 |
| 2024-09-13 | 2.11 | 2.13 | 2.09 | 2.1 | 0% | 343,065 | 72,390,624 |
| 2024-09-12 | 2.1 | 2.13 | 2.09 | 2.1 | 0% | 372,479 | 78,625,052 |
| 2024-09-11 | 2.1 | 2.11 | 2.06 | 2.1 | -0.47% | 438,259 | 91,330,247 |
| 2024-09-10 | 2.13 | 2.15 | 2.06 | 2.11 | -0.94% | 805,793 | 168,683,755 |
| 2024-09-09 | 2.16 | 2.18 | 2.11 | 2.13 | -1.84% | 492,943 | 105,671,749 |
| 2024-09-06 | 2.17 | 2.21 | 2.16 | 2.17 | 0% | 492,186 | 107,525,017 |
| 2024-09-05 | 2.2 | 2.23 | 2.15 | 2.17 | -1.36% | 673,505 | 147,149,504 |
| 2024-09-04 | 2.3 | 2.31 | 2.19 | 2.2 | -4.35% | 959,704 | 214,836,767 |
| 2024-09-03 | 2.34 | 2.36 | 2.28 | 2.3 | -2.54% | 809,517 | 187,094,063 |
| 2024-09-02 | 2.49 | 2.49 | 2.33 | 2.36 | -4.84% | 826,817 | 199,218,312 |
| 2024-08-30 | 2.44 | 2.52 | 2.43 | 2.48 | +1.22% | 488,062 | 121,514,999 |
| 2024-08-29 | 2.41 | 2.46 | 2.4 | 2.45 | +1.24% | 359,079 | 87,632,942 |
| 2024-08-28 | 2.41 | 2.46 | 2.4 | 2.42 | 0% | 325,265 | 79,000,845 |
| 2024-08-27 | 2.45 | 2.48 | 2.4 | 2.42 | -2.02% | 412,097 | 100,289,726 |
| 2024-08-26 | 2.46 | 2.5 | 2.45 | 2.47 | +0.82% | 316,581 | 78,153,824 |
| 2024-08-23 | 2.47 | 2.49 | 2.42 | 2.45 | -1.21% | 440,534 | 107,785,179 |
| 2024-08-22 | 2.49 | 2.51 | 2.48 | 2.48 | -0.8% | 240,621 | 60,019,553 |
| 2024-08-21 | 2.54 | 2.56 | 2.48 | 2.5 | -1.96% | 470,217 | 117,776,584 |
| 2024-08-20 | 2.6 | 2.61 | 2.54 | 2.55 | -1.92% | 464,911 | 119,230,866 |
| 2024-08-19 | 2.58 | 2.63 | 2.58 | 2.6 | 0% | 294,119 | 76,720,106 |
| 2024-08-16 | 2.65 | 2.66 | 2.59 | 2.6 | -1.52% | 383,178 | 100,361,020 |
| 2024-08-15 | 2.61 | 2.68 | 2.6 | 2.64 | +0.38% | 440,960 | 116,754,089 |
| 2024-08-14 | 2.67 | 2.68 | 2.61 | 2.63 | -1.87% | 423,904 | 111,973,278 |
| 2024-08-13 | 2.67 | 2.71 | 2.64 | 2.68 | +0.37% | 339,156 | 90,620,229 |
| 2024-08-12 | 2.69 | 2.71 | 2.64 | 2.67 | -1.11% | 494,563 | 132,046,529 |
| 2024-08-09 | 2.76 | 2.77 | 2.7 | 2.7 | -2.17% | 508,987 | 139,001,609 |
| 2024-08-08 | 2.75 | 2.79 | 2.72 | 2.76 | +0.73% | 425,881 | 117,455,813 |
| 2024-08-07 | 2.74 | 2.77 | 2.71 | 2.74 | 0% | 439,981 | 120,385,986 |
| 2024-08-06 | 2.78 | 2.82 | 2.71 | 2.74 | -0.36% | 566,259 | 155,892,470 |
| 2024-08-05 | 2.81 | 2.85 | 2.74 | 2.75 | -2.48% | 724,672 | 201,580,120 |
| 2024-08-02 | 2.85 | 2.86 | 2.8 | 2.82 | -1.4% | 689,698 | 195,152,395 |
| 2024-08-01 | 2.9 | 2.93 | 2.84 | 2.86 | -1.38% | 881,374 | 253,065,118 |
| 2024-07-31 | 2.69 | 2.93 | 2.69 | 2.9 | +7.41% | 1,732,057 | 488,435,059 |
| 2024-07-30 | 2.7 | 2.73 | 2.65 | 2.7 | -0.37% | 652,746 | 175,430,673 |
| 2024-07-29 | 2.63 | 2.74 | 2.62 | 2.71 | +2.65% | 755,916 | 202,906,953 |
| 2024-07-26 | 2.6 | 2.66 | 2.6 | 2.64 | +1.15% | 395,696 | 103,986,952 |
| 2024-07-25 | 2.62 | 2.65 | 2.55 | 2.61 | -1.14% | 437,170 | 114,336,503 |
| 2024-07-24 | 2.61 | 2.68 | 2.58 | 2.64 | +0.38% | 598,634 | 157,460,315 |
| 2024-07-23 | 2.66 | 2.77 | 2.62 | 2.63 | -1.5% | 805,649 | 216,884,176 |
| 2024-07-22 | 2.7 | 2.71 | 2.64 | 2.67 | -1.48% | 682,122 | 182,010,163 |
| 2024-07-19 | 2.65 | 2.72 | 2.63 | 2.71 | +1.88% | 798,166 | 213,564,552 |
| 2024-07-18 | 2.55 | 2.67 | 2.52 | 2.66 | +3.91% | 856,565 | 223,346,874 |
| 2024-07-17 | 2.6 | 2.6 | 2.54 | 2.56 | -0.78% | 455,959 | 116,901,647 |
| 2024-07-16 | 2.58 | 2.6 | 2.56 | 2.58 | 0% | 363,390 | 93,744,527 |
| 2024-07-15 | 2.58 | 2.6 | 2.56 | 2.58 | -0.39% | 372,049 | 95,887,582 |
| 2024-07-12 | 2.59 | 2.64 | 2.57 | 2.59 | 0% | 485,052 | 126,346,516 |
| 2024-07-11 | 2.6 | 2.61 | 2.57 | 2.59 | +0.78% | 565,015 | 146,117,583 |
| 2024-07-10 | 2.57 | 2.6 | 2.55 | 2.57 | +0.39% | 410,364 | 105,825,153 |
| 2024-07-09 | 2.47 | 2.58 | 2.47 | 2.56 | +3.64% | 765,127 | 193,954,662 |
| 2024-07-08 | 2.52 | 2.53 | 2.46 | 2.47 | -1.98% | 474,807 | 117,921,944 |
| 2024-07-05 | 2.52 | 2.54 | 2.5 | 2.52 | 0% | 417,779 | 105,307,733 |
| 2024-07-04 | 2.57 | 2.58 | 2.51 | 2.52 | -1.95% | 541,573 | 137,884,636 |
| 2024-07-03 | 2.57 | 2.59 | 2.55 | 2.57 | 0% | 368,127 | 94,691,114 |
| 2024-07-02 | 2.55 | 2.6 | 2.55 | 2.57 | +0.39% | 560,688 | 144,385,578 |
| 2024-07-01 | 2.54 | 2.57 | 2.5 | 2.56 | +0.39% | 730,179 | 185,210,853 |
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：