股票概览
2.34
+9.86%
+0.21
2.2
开盘价
2.34
最高价
2.18
最低价
591,600
成交量
数据更新至: 2024-09-30
技术指标
2.07
MA5 (5日均线)
1.94
MA10 (10日均线)
1.96
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 | 2.2 | 2.34 | 2.18 | 2.34 | +9.86% | 591,600 | 134,533,489 |
| 2024-09-27 | 2.01 | 2.14 | 2.01 | 2.13 | +6.5% | 361,780 | 75,115,875 |
| 2024-09-26 | 1.97 | 2.01 | 1.95 | 2 | +2.04% | 221,202 | 43,815,212 |
| 2024-09-25 | 1.92 | 2.05 | 1.91 | 1.96 | +3.16% | 343,781 | 68,275,636 |
| 2024-09-24 | 1.82 | 1.91 | 1.82 | 1.9 | +4.4% | 206,471 | 38,715,787 |
| 2024-09-23 | 1.8 | 1.86 | 1.78 | 1.82 | +0.55% | 125,626 | 22,845,351 |
| 2024-09-20 | 1.82 | 1.83 | 1.78 | 1.81 | -0.55% | 111,274 | 20,042,214 |
| 2024-09-19 | 1.76 | 1.84 | 1.75 | 1.82 | +3.41% | 174,125 | 31,429,638 |
| 2024-09-18 | 1.81 | 1.82 | 1.73 | 1.76 | -3.83% | 198,648 | 35,172,862 |
| 2024-09-13 | 1.94 | 1.96 | 1.83 | 1.83 | -6.63% | 289,074 | 54,277,747 |
| 2024-09-12 | 1.97 | 1.98 | 1.92 | 1.96 | -0.51% | 212,645 | 41,344,370 |
| 2024-09-11 | 1.94 | 1.97 | 1.91 | 1.97 | +1.55% | 220,555 | 43,054,121 |
| 2024-09-10 | 1.94 | 1.97 | 1.89 | 1.94 | -0.51% | 247,535 | 47,742,826 |
| 2024-09-09 | 2.03 | 2.04 | 1.94 | 1.95 | -2.99% | 287,008 | 56,498,762 |
| 2024-09-06 | 2.01 | 2.13 | 1.97 | 2.01 | -0.99% | 518,022 | 106,038,184 |
| 2024-09-05 | 2.04 | 2.05 | 2 | 2.03 | -0.98% | 331,196 | 66,861,131 |
| 2024-09-04 | 2.07 | 2.11 | 1.99 | 2.05 | -1.91% | 635,722 | 129,273,503 |
| 2024-09-03 | 1.92 | 2.09 | 1.9 | 2.09 | +10% | 375,456 | 76,757,910 |
| 2024-09-02 | 1.93 | 1.97 | 1.9 | 1.9 | -1.55% | 248,237 | 48,038,805 |
| 2024-08-30 | 1.9 | 1.97 | 1.88 | 1.93 | +0.52% | 379,241 | 73,219,004 |
| 2024-08-29 | 1.86 | 1.93 | 1.83 | 1.92 | +1.05% | 314,769 | 59,373,092 |
| 2024-08-28 | 1.87 | 1.9 | 1.82 | 1.9 | 0% | 279,272 | 52,184,679 |
| 2024-08-27 | 1.93 | 2.01 | 1.87 | 1.9 | -2.06% | 406,656 | 78,336,217 |
| 2024-08-26 | 1.95 | 1.96 | 1.88 | 1.94 | -2.02% | 427,835 | 82,080,538 |
| 2024-08-23 | 1.89 | 2.02 | 1.85 | 1.98 | +2.06% | 630,092 | 121,744,542 |
| 2024-08-22 | 1.9 | 1.94 | 1.85 | 1.94 | -3% | 633,794 | 119,967,320 |
| 2024-08-21 | 1.92 | 2.05 | 1.81 | 2 | +6.95% | 943,830 | 182,060,439 |
| 2024-08-20 | 1.71 | 1.87 | 1.7 | 1.87 | +10% | 359,265 | 66,107,459 |
| 2024-08-19 | 1.71 | 1.74 | 1.7 | 1.7 | -0.58% | 53,785 | 9,234,441 |
| 2024-08-16 | 1.74 | 1.76 | 1.71 | 1.71 | -2.29% | 62,930 | 10,880,186 |
| 2024-08-15 | 1.73 | 1.76 | 1.71 | 1.75 | +1.16% | 113,333 | 19,742,707 |
| 2024-08-14 | 1.78 | 1.8 | 1.73 | 1.73 | -2.81% | 70,430 | 12,368,135 |
| 2024-08-13 | 1.75 | 1.79 | 1.72 | 1.78 | +1.14% | 96,276 | 16,959,004 |
| 2024-08-12 | 1.76 | 1.8 | 1.74 | 1.76 | 0% | 72,855 | 12,823,204 |
| 2024-08-09 | 1.78 | 1.8 | 1.75 | 1.76 | -0.56% | 89,775 | 15,928,555 |
| 2024-08-08 | 1.73 | 1.79 | 1.72 | 1.77 | +1.72% | 90,040 | 15,856,577 |
| 2024-08-07 | 1.74 | 1.76 | 1.72 | 1.74 | 0% | 51,090 | 8,912,481 |
| 2024-08-06 | 1.72 | 1.75 | 1.72 | 1.74 | +1.16% | 62,443 | 10,824,320 |
| 2024-08-05 | 1.73 | 1.77 | 1.71 | 1.72 | -0.58% | 89,644 | 15,589,051 |
| 2024-08-02 | 1.74 | 1.78 | 1.73 | 1.73 | -1.14% | 65,698 | 11,517,838 |
| 2024-08-01 | 1.75 | 1.78 | 1.74 | 1.75 | -0.57% | 115,748 | 20,344,897 |
| 2024-07-31 | 1.67 | 1.76 | 1.66 | 1.76 | +5.39% | 116,484 | 20,034,499 |
| 2024-07-30 | 1.63 | 1.67 | 1.63 | 1.67 | +1.83% | 82,436 | 13,672,053 |
| 2024-07-29 | 1.63 | 1.66 | 1.61 | 1.64 | +0.61% | 62,487 | 10,226,062 |
| 2024-07-26 | 1.6 | 1.63 | 1.6 | 1.63 | +1.88% | 65,375 | 10,568,791 |
| 2024-07-25 | 1.57 | 1.62 | 1.55 | 1.6 | +0.63% | 56,291 | 8,950,331 |
| 2024-07-24 | 1.61 | 1.62 | 1.57 | 1.59 | -1.24% | 81,427 | 12,982,580 |
| 2024-07-23 | 1.63 | 1.67 | 1.6 | 1.61 | -0.62% | 80,877 | 13,249,634 |
| 2024-07-22 | 1.62 | 1.64 | 1.61 | 1.62 | -0.61% | 51,393 | 8,360,364 |
| 2024-07-19 | 1.63 | 1.65 | 1.61 | 1.63 | 0% | 58,978 | 9,592,547 |
| 2024-07-18 | 1.66 | 1.67 | 1.61 | 1.63 | -1.81% | 102,190 | 16,621,138 |
| 2024-07-17 | 1.69 | 1.7 | 1.64 | 1.66 | -1.19% | 56,823 | 9,453,610 |
| 2024-07-16 | 1.69 | 1.7 | 1.67 | 1.68 | -0.59% | 62,293 | 10,468,515 |
| 2024-07-15 | 1.74 | 1.75 | 1.68 | 1.69 | -3.43% | 76,156 | 12,955,003 |
| 2024-07-12 | 1.75 | 1.79 | 1.73 | 1.75 | 0% | 96,338 | 16,948,867 |
| 2024-07-11 | 1.66 | 1.77 | 1.66 | 1.75 | +6.71% | 184,351 | 31,853,049 |
| 2024-07-10 | 1.66 | 1.69 | 1.64 | 1.64 | -2.96% | 108,386 | 17,998,312 |
| 2024-07-09 | 1.73 | 1.83 | 1.66 | 1.69 | +1.81% | 175,810 | 29,959,705 |
| 2024-07-08 | 1.72 | 1.77 | 1.66 | 1.66 | -3.49% | 68,763 | 11,588,920 |
| 2024-07-05 | 1.68 | 1.73 | 1.66 | 1.72 | +1.78% | 59,457 | 10,170,813 |
| 2024-07-04 | 1.78 | 1.79 | 1.68 | 1.69 | -4.52% | 81,349 | 13,940,015 |
| 2024-07-03 | 1.75 | 1.82 | 1.74 | 1.77 | +1.14% | 107,328 | 19,179,878 |
| 2024-07-02 | 1.7 | 1.76 | 1.69 | 1.75 | +2.34% | 118,972 | 20,736,892 |
| 2024-07-01 | 1.66 | 1.71 | 1.64 | 1.71 | +3.01% | 67,626 | 11,343,759 |
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：