股票概览
2.08
+4%
+0.08
2.01
开盘价
2.09
最高价
1.98
最低价
173,586
成交量
数据更新至: 2024-09-30
技术指标
1.99
MA5 (5日均线)
1.94
MA10 (10日均线)
1.95
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 | 2.01 | 2.09 | 1.98 | 2.08 | +4% | 173,586 | 35,219,759 |
| 2024-09-27 | 2 | 2.05 | 1.97 | 2 | 0% | 91,727 | 18,416,730 |
| 2024-09-26 | 1.97 | 2.05 | 1.92 | 2 | +1.52% | 79,488 | 15,842,713 |
| 2024-09-25 | 1.9 | 1.97 | 1.89 | 1.97 | +4.79% | 45,979 | 9,025,493 |
| 2024-09-24 | 1.85 | 1.88 | 1.83 | 1.88 | +1.62% | 50,221 | 9,317,528 |
| 2024-09-23 | 1.88 | 1.88 | 1.83 | 1.85 | -1.6% | 31,365 | 5,822,343 |
| 2024-09-20 | 1.88 | 1.9 | 1.85 | 1.88 | +0.53% | 11,829 | 2,208,781 |
| 2024-09-19 | 1.88 | 1.9 | 1.83 | 1.87 | +0.54% | 25,678 | 4,807,213 |
| 2024-09-18 | 1.96 | 1.96 | 1.86 | 1.86 | -5.1% | 57,788 | 10,888,957 |
| 2024-09-13 | 1.94 | 2 | 1.93 | 1.96 | +1.55% | 36,250 | 7,095,756 |
| 2024-09-12 | 1.93 | 1.98 | 1.92 | 1.93 | 0% | 27,916 | 5,439,879 |
| 2024-09-11 | 1.91 | 1.96 | 1.91 | 1.93 | -0.52% | 24,882 | 4,790,479 |
| 2024-09-10 | 1.96 | 2.01 | 1.91 | 1.94 | -0.51% | 33,733 | 6,576,567 |
| 2024-09-09 | 1.98 | 1.99 | 1.93 | 1.95 | -2.5% | 39,250 | 7,645,711 |
| 2024-09-06 | 2.08 | 2.1 | 1.96 | 2 | -1.48% | 97,408 | 19,621,105 |
| 2024-09-05 | 1.94 | 2.03 | 1.94 | 2.03 | +5.18% | 57,563 | 11,594,713 |
| 2024-09-04 | 2.05 | 2.05 | 1.93 | 1.93 | -4.93% | 130,756 | 25,805,017 |
| 2024-09-03 | 1.97 | 2.03 | 1.93 | 2.03 | +5.18% | 143,781 | 28,724,789 |
| 2024-09-02 | 2 | 2.04 | 1.91 | 1.93 | -3.5% | 148,953 | 29,406,452 |
| 2024-08-30 | 1.98 | 2 | 1.95 | 2 | +5.26% | 136,338 | 27,210,788 |
| 2024-08-29 | 1.9 | 1.9 | 1.88 | 1.9 | +4.97% | 78,868 | 14,975,182 |
| 2024-08-28 | 1.71 | 1.81 | 1.69 | 1.81 | +5.23% | 65,825 | 11,756,230 |
| 2024-08-27 | 1.69 | 1.72 | 1.68 | 1.72 | +1.78% | 23,305 | 3,971,242 |
| 2024-08-26 | 1.73 | 1.74 | 1.69 | 1.69 | -1.74% | 26,598 | 4,557,228 |
| 2024-08-23 | 1.81 | 1.81 | 1.72 | 1.72 | -4.97% | 68,641 | 11,869,833 |
| 2024-08-22 | 1.78 | 1.85 | 1.75 | 1.81 | +2.26% | 36,160 | 6,581,771 |
| 2024-08-21 | 1.78 | 1.78 | 1.75 | 1.77 | +0.57% | 12,149 | 2,135,594 |
| 2024-08-20 | 1.79 | 1.81 | 1.75 | 1.76 | -0.56% | 22,711 | 4,017,932 |
| 2024-08-19 | 1.79 | 1.8 | 1.77 | 1.77 | -1.12% | 18,642 | 3,325,075 |
| 2024-08-16 | 1.82 | 1.82 | 1.77 | 1.79 | -1.65% | 29,970 | 5,370,609 |
| 2024-08-15 | 1.8 | 1.82 | 1.77 | 1.82 | +0.55% | 39,643 | 7,109,884 |
| 2024-08-14 | 1.81 | 1.85 | 1.78 | 1.81 | -1.09% | 35,075 | 6,341,317 |
| 2024-08-13 | 1.81 | 1.87 | 1.81 | 1.83 | -3.68% | 74,491 | 13,545,566 |
| 2024-08-12 | 1.94 | 1.95 | 1.9 | 1.9 | -5% | 29,436 | 5,621,544 |
| 2024-08-09 | 2.13 | 2.15 | 2 | 2 | -4.76% | 137,102 | 27,966,766 |
| 2024-08-08 | 2.03 | 2.1 | 1.98 | 2.1 | +5% | 131,893 | 27,171,273 |
| 2024-08-07 | 1.89 | 2 | 1.89 | 2 | +5.26% | 106,466 | 21,135,910 |
| 2024-08-06 | 1.88 | 1.91 | 1.86 | 1.9 | +1.06% | 31,594 | 5,963,381 |
| 2024-08-05 | 1.87 | 1.94 | 1.85 | 1.88 | +0.53% | 48,792 | 9,265,486 |
| 2024-08-02 | 1.79 | 1.9 | 1.78 | 1.87 | +3.31% | 48,675 | 9,015,421 |
| 2024-08-01 | 1.81 | 1.82 | 1.78 | 1.81 | 0% | 30,142 | 5,414,867 |
| 2024-07-31 | 1.78 | 1.82 | 1.76 | 1.81 | +0.56% | 37,656 | 6,737,964 |
| 2024-07-30 | 1.74 | 1.81 | 1.73 | 1.8 | +3.45% | 33,530 | 5,918,363 |
| 2024-07-29 | 1.78 | 1.79 | 1.74 | 1.74 | -2.79% | 30,146 | 5,321,702 |
| 2024-07-26 | 1.78 | 1.8 | 1.75 | 1.79 | +1.13% | 18,460 | 3,291,370 |
| 2024-07-25 | 1.78 | 1.8 | 1.76 | 1.77 | -0.56% | 21,734 | 3,869,391 |
| 2024-07-24 | 1.79 | 1.82 | 1.76 | 1.78 | -2.2% | 36,226 | 6,464,689 |
| 2024-07-23 | 1.88 | 1.91 | 1.81 | 1.82 | -2.15% | 59,649 | 11,142,042 |
| 2024-07-22 | 1.88 | 1.91 | 1.85 | 1.86 | +1.09% | 38,004 | 7,119,501 |
| 2024-07-19 | 1.8 | 1.89 | 1.79 | 1.84 | +0.55% | 46,211 | 8,542,572 |
| 2024-07-18 | 1.88 | 1.89 | 1.79 | 1.83 | -2.66% | 99,546 | 18,082,269 |
| 2024-07-17 | 1.82 | 1.9 | 1.81 | 1.88 | +3.87% | 118,694 | 22,399,461 |
| 2024-07-16 | 1.84 | 1.86 | 1.78 | 1.81 | -1.63% | 26,325 | 4,786,622 |
| 2024-07-15 | 1.84 | 1.85 | 1.77 | 1.84 | -1.08% | 49,905 | 8,960,485 |
| 2024-07-12 | 1.92 | 1.92 | 1.84 | 1.86 | +1.64% | 81,457 | 15,423,333 |
| 2024-07-11 | 1.83 | 1.83 | 1.83 | 1.83 | +5.17% | 24,473 | 4,478,590 |
| 2024-07-10 | 1.76 | 1.77 | 1.72 | 1.74 | +1.75% | 37,133 | 6,480,520 |
| 2024-07-09 | 1.76 | 1.82 | 1.71 | 1.71 | -5% | 65,047 | 11,480,085 |
| 2024-07-08 | 1.83 | 1.86 | 1.73 | 1.8 | -1.1% | 78,160 | 13,926,059 |
| 2024-07-05 | 1.8 | 1.87 | 1.74 | 1.82 | +1.11% | 63,045 | 11,442,046 |
| 2024-07-04 | 1.76 | 1.88 | 1.71 | 1.8 | +0.56% | 80,449 | 14,288,025 |
| 2024-07-03 | 1.79 | 1.87 | 1.79 | 1.79 | -4.79% | 116,747 | 21,088,965 |
| 2024-07-02 | 1.96 | 1.96 | 1.87 | 1.88 | +0.53% | 223,784 | 43,440,721 |
| 2024-07-01 | 1.69 | 1.87 | 1.69 | 1.87 | +5.06% | 125,914 | 21,436,395 |
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：