股票概览
2.8
+7.69%
+0.2
2.76
开盘价
2.82
最高价
2.6
最低价
398,184
成交量
数据更新至: 2024-09-30
技术指标
2.53
MA5 (5日均线)
2.39
MA10 (10日均线)
2.29
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 | 2.76 | 2.82 | 2.6 | 2.8 | +7.69% | 398,184 | 108,748,434 |
| 2024-09-27 | 2.55 | 2.62 | 2.52 | 2.6 | +3.17% | 256,635 | 66,061,493 |
| 2024-09-26 | 2.39 | 2.53 | 2.35 | 2.52 | +5.44% | 195,365 | 48,196,796 |
| 2024-09-25 | 2.35 | 2.47 | 2.35 | 2.39 | +2.14% | 183,247 | 44,397,683 |
| 2024-09-24 | 2.3 | 2.34 | 2.27 | 2.34 | +2.18% | 121,397 | 28,090,345 |
| 2024-09-23 | 2.27 | 2.29 | 2.24 | 2.29 | +0.88% | 75,008 | 17,038,394 |
| 2024-09-20 | 2.24 | 2.29 | 2.23 | 2.27 | +0.89% | 90,536 | 20,511,708 |
| 2024-09-19 | 2.19 | 2.27 | 2.19 | 2.25 | +3.21% | 114,737 | 25,672,875 |
| 2024-09-18 | 2.23 | 2.23 | 2.12 | 2.18 | -1.36% | 89,963 | 19,451,768 |
| 2024-09-13 | 2.2 | 2.24 | 2.2 | 2.21 | +0.45% | 63,900 | 14,172,393 |
| 2024-09-12 | 2.2 | 2.23 | 2.18 | 2.2 | +0.46% | 55,052 | 12,160,770 |
| 2024-09-11 | 2.22 | 2.22 | 2.16 | 2.19 | -0.9% | 51,872 | 11,361,232 |
| 2024-09-10 | 2.21 | 2.22 | 2.17 | 2.21 | +0.91% | 60,931 | 13,369,224 |
| 2024-09-09 | 2.18 | 2.22 | 2.12 | 2.19 | +0.46% | 69,339 | 15,149,468 |
| 2024-09-06 | 2.23 | 2.24 | 2.18 | 2.18 | -2.24% | 74,505 | 16,425,402 |
| 2024-09-05 | 2.22 | 2.27 | 2.21 | 2.23 | +0.9% | 79,854 | 17,842,774 |
| 2024-09-04 | 2.21 | 2.28 | 2.2 | 2.21 | 0% | 109,196 | 24,375,727 |
| 2024-09-03 | 2.22 | 2.24 | 2.15 | 2.21 | +0.45% | 148,882 | 32,737,717 |
| 2024-09-02 | 2.22 | 2.34 | 2.19 | 2.2 | +2.33% | 276,905 | 62,774,654 |
| 2024-08-30 | 2.09 | 2.21 | 2.07 | 2.15 | +2.87% | 112,110 | 24,151,285 |
| 2024-08-29 | 2.08 | 2.1 | 2.05 | 2.09 | +0.48% | 59,545 | 12,353,608 |
| 2024-08-28 | 2.07 | 2.11 | 2.03 | 2.08 | +0.48% | 47,456 | 9,895,216 |
| 2024-08-27 | 2.11 | 2.12 | 2.05 | 2.07 | -1.9% | 46,807 | 9,711,104 |
| 2024-08-26 | 2.04 | 2.12 | 2.03 | 2.11 | +3.94% | 55,761 | 11,654,379 |
| 2024-08-23 | 2.06 | 2.07 | 2.02 | 2.03 | -1.93% | 51,890 | 10,608,352 |
| 2024-08-22 | 2.11 | 2.15 | 2.06 | 2.07 | -1.9% | 54,304 | 11,410,917 |
| 2024-08-21 | 2.11 | 2.13 | 2.09 | 2.11 | -0.94% | 37,490 | 7,903,883 |
| 2024-08-20 | 2.18 | 2.19 | 2.11 | 2.13 | -1.84% | 53,559 | 11,494,132 |
| 2024-08-19 | 2.17 | 2.2 | 2.15 | 2.17 | -0.91% | 36,985 | 8,047,217 |
| 2024-08-16 | 2.23 | 2.24 | 2.18 | 2.19 | -1.79% | 51,594 | 11,385,614 |
| 2024-08-15 | 2.18 | 2.24 | 2.15 | 2.23 | +2.29% | 74,523 | 16,403,839 |
| 2024-08-14 | 2.22 | 2.24 | 2.18 | 2.18 | -1.36% | 38,901 | 8,571,168 |
| 2024-08-13 | 2.2 | 2.22 | 2.16 | 2.21 | +0.45% | 44,032 | 9,665,909 |
| 2024-08-12 | 2.23 | 2.24 | 2.2 | 2.2 | -1.79% | 89,685 | 19,865,031 |
| 2024-08-09 | 2.23 | 2.29 | 2.21 | 2.24 | +0.45% | 116,629 | 26,360,564 |
| 2024-08-08 | 2.21 | 2.26 | 2.2 | 2.23 | +0.9% | 76,811 | 17,097,344 |
| 2024-08-07 | 2.23 | 2.26 | 2.2 | 2.21 | -0.45% | 77,069 | 17,139,628 |
| 2024-08-06 | 2.18 | 2.23 | 2.16 | 2.22 | +2.78% | 78,851 | 17,282,918 |
| 2024-08-05 | 2.2 | 2.24 | 2.15 | 2.16 | -1.37% | 58,246 | 12,802,558 |
| 2024-08-02 | 2.19 | 2.23 | 2.18 | 2.19 | -0.9% | 61,846 | 13,633,611 |
| 2024-08-01 | 2.22 | 2.24 | 2.2 | 2.21 | -0.45% | 68,587 | 15,192,695 |
| 2024-07-31 | 2.16 | 2.23 | 2.15 | 2.22 | +2.78% | 75,252 | 16,540,336 |
| 2024-07-30 | 2.12 | 2.17 | 2.11 | 2.16 | +2.37% | 72,193 | 15,475,553 |
| 2024-07-29 | 2.11 | 2.13 | 2.06 | 2.11 | 0% | 49,494 | 10,396,090 |
| 2024-07-26 | 2.07 | 2.12 | 2.07 | 2.11 | +1.93% | 45,059 | 9,459,667 |
| 2024-07-25 | 2.06 | 2.1 | 2.03 | 2.07 | +0.98% | 45,757 | 9,446,557 |
| 2024-07-24 | 2.08 | 2.1 | 2.05 | 2.05 | -1.91% | 51,095 | 10,577,758 |
| 2024-07-23 | 2.11 | 2.17 | 2.08 | 2.09 | -1.42% | 65,614 | 13,997,876 |
| 2024-07-22 | 2.12 | 2.13 | 2.08 | 2.12 | +0.95% | 36,494 | 7,702,717 |
| 2024-07-19 | 2.11 | 2.12 | 2.07 | 2.1 | -1.41% | 50,856 | 10,653,540 |
| 2024-07-18 | 2.12 | 2.13 | 2.08 | 2.13 | 0% | 50,116 | 10,535,205 |
| 2024-07-17 | 2.14 | 2.17 | 2.12 | 2.13 | 0% | 67,002 | 14,393,276 |
| 2024-07-16 | 2.14 | 2.15 | 2.1 | 2.13 | +0.47% | 47,615 | 10,122,326 |
| 2024-07-15 | 2.18 | 2.19 | 2.12 | 2.12 | -2.75% | 51,674 | 11,046,434 |
| 2024-07-12 | 2.15 | 2.26 | 2.15 | 2.18 | +1.4% | 89,461 | 19,760,124 |
| 2024-07-11 | 2.09 | 2.16 | 2.09 | 2.15 | +4.37% | 72,312 | 15,420,647 |
| 2024-07-10 | 2.13 | 2.13 | 2.06 | 2.06 | -2.83% | 58,976 | 12,241,774 |
| 2024-07-09 | 2.11 | 2.14 | 2.04 | 2.12 | +0.47% | 96,122 | 20,214,163 |
| 2024-07-08 | 2.15 | 2.2 | 2.1 | 2.11 | -4.52% | 103,994 | 22,106,915 |
| 2024-07-05 | 2.19 | 2.23 | 2.14 | 2.21 | +0.91% | 58,261 | 12,808,713 |
| 2024-07-04 | 2.3 | 2.31 | 2.17 | 2.19 | -4.78% | 77,508 | 17,142,764 |
| 2024-07-03 | 2.29 | 2.33 | 2.28 | 2.3 | +0.44% | 63,871 | 14,725,355 |
| 2024-07-02 | 2.26 | 2.32 | 2.24 | 2.29 | +2.23% | 90,978 | 20,880,952 |
| 2024-07-01 | 2.19 | 2.25 | 2.19 | 2.24 | +2.75% | 81,694 | 18,165,916 |
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：