股票概览
2.07
+4.02%
+0.08
1.99
开盘价
2.09
最高价
1.98
最低价
557,728
成交量
数据更新至: 2024-09-30
技术指标
2.00
MA5 (5日均线)
1.94
MA10 (10日均线)
1.89
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 | 1.99 | 2.09 | 1.98 | 2.07 | +4.02% | 557,728 | 112,945,049 |
| 2024-09-27 | 1.99 | 2.03 | 1.97 | 1.99 | -1.97% | 378,048 | 75,658,546 |
| 2024-09-26 | 1.95 | 2.06 | 1.91 | 2.03 | +3.57% | 359,022 | 71,839,169 |
| 2024-09-25 | 1.92 | 2.01 | 1.92 | 1.96 | 0% | 307,704 | 60,387,974 |
| 2024-09-24 | 2.02 | 2.02 | 1.93 | 1.96 | -3.45% | 493,273 | 97,229,143 |
| 2024-09-23 | 2.03 | 2.03 | 2.03 | 2.03 | +5.18% | 26,284 | 5,335,652 |
| 2024-09-20 | 1.92 | 1.93 | 1.88 | 1.93 | +4.89% | 443,062 | 85,158,520 |
| 2024-09-19 | 1.84 | 1.84 | 1.84 | 1.84 | +5.14% | 35,898 | 6,605,232 |
| 2024-09-18 | 1.81 | 1.82 | 1.72 | 1.75 | -3.31% | 167,485 | 29,373,286 |
| 2024-09-13 | 1.83 | 1.86 | 1.8 | 1.81 | -2.69% | 159,362 | 29,231,166 |
| 2024-09-12 | 1.82 | 1.9 | 1.8 | 1.86 | +1.64% | 242,766 | 44,710,215 |
| 2024-09-11 | 1.81 | 1.85 | 1.78 | 1.83 | -2.14% | 219,751 | 39,958,695 |
| 2024-09-10 | 1.78 | 1.87 | 1.77 | 1.87 | +5.06% | 320,545 | 59,483,117 |
| 2024-09-09 | 1.79 | 1.81 | 1.75 | 1.78 | -1.66% | 128,445 | 22,846,390 |
| 2024-09-06 | 1.8 | 1.83 | 1.75 | 1.81 | +0.56% | 171,519 | 30,664,851 |
| 2024-09-05 | 1.78 | 1.83 | 1.76 | 1.8 | -1.1% | 182,288 | 32,833,141 |
| 2024-09-04 | 1.93 | 1.95 | 1.82 | 1.82 | -5.21% | 322,973 | 60,146,649 |
| 2024-09-03 | 1.82 | 1.92 | 1.78 | 1.92 | +4.92% | 342,734 | 64,358,201 |
| 2024-09-02 | 1.81 | 1.89 | 1.8 | 1.83 | +0.55% | 169,934 | 31,309,965 |
| 2024-08-30 | 1.8 | 1.85 | 1.78 | 1.82 | 0% | 157,136 | 28,503,400 |
| 2024-08-29 | 1.78 | 1.87 | 1.73 | 1.82 | +0.55% | 174,890 | 31,536,043 |
| 2024-08-28 | 1.82 | 1.88 | 1.76 | 1.81 | +1.12% | 219,058 | 40,235,279 |
| 2024-08-27 | 1.7 | 1.79 | 1.7 | 1.79 | +5.29% | 157,710 | 27,782,801 |
| 2024-08-26 | 1.73 | 1.74 | 1.68 | 1.7 | -3.95% | 141,136 | 24,016,901 |
| 2024-08-23 | 1.79 | 1.85 | 1.75 | 1.77 | -2.75% | 146,687 | 26,261,192 |
| 2024-08-22 | 1.83 | 1.85 | 1.77 | 1.82 | -1.62% | 236,407 | 42,626,227 |
| 2024-08-21 | 1.79 | 1.85 | 1.78 | 1.85 | +5.11% | 230,719 | 42,210,821 |
| 2024-08-20 | 1.67 | 1.76 | 1.66 | 1.76 | +4.76% | 143,654 | 25,032,718 |
| 2024-08-19 | 1.73 | 1.74 | 1.64 | 1.68 | -2.89% | 133,916 | 22,352,219 |
| 2024-08-16 | 1.73 | 1.77 | 1.73 | 1.73 | -0.57% | 102,436 | 17,911,279 |
| 2024-08-15 | 1.75 | 1.77 | 1.71 | 1.74 | -1.69% | 119,000 | 20,642,380 |
| 2024-08-14 | 1.79 | 1.82 | 1.76 | 1.77 | -1.67% | 92,937 | 16,637,789 |
| 2024-08-13 | 1.75 | 1.82 | 1.74 | 1.8 | +1.69% | 120,616 | 21,550,632 |
| 2024-08-12 | 1.82 | 1.83 | 1.74 | 1.77 | -3.28% | 164,902 | 29,175,870 |
| 2024-08-09 | 1.85 | 1.89 | 1.81 | 1.83 | -3.68% | 194,414 | 35,821,203 |
| 2024-08-08 | 1.99 | 1.99 | 1.9 | 1.9 | -5% | 248,806 | 47,640,284 |
| 2024-08-07 | 2.02 | 2.04 | 2 | 2 | -1.48% | 76,879 | 15,483,459 |
| 2024-08-06 | 2.01 | 2.05 | 1.98 | 2.03 | +1% | 98,455 | 19,796,795 |
| 2024-08-05 | 2 | 2.07 | 1.98 | 2.01 | -0.5% | 133,128 | 26,876,396 |
| 2024-08-02 | 2.03 | 2.08 | 2.02 | 2.02 | -1.46% | 113,429 | 23,217,767 |
| 2024-08-01 | 2.02 | 2.11 | 2 | 2.05 | +0.99% | 163,171 | 33,399,827 |
| 2024-07-31 | 2 | 2.04 | 1.98 | 2.03 | +1.5% | 87,201 | 17,551,387 |
| 2024-07-30 | 1.98 | 2.05 | 1.98 | 2 | 0% | 76,168 | 15,318,379 |
| 2024-07-29 | 2.02 | 2.07 | 2 | 2 | -2.44% | 76,732 | 15,534,616 |
| 2024-07-26 | 2 | 2.07 | 1.97 | 2.05 | +0.99% | 153,770 | 30,871,767 |
| 2024-07-25 | 2.06 | 2.12 | 2.03 | 2.03 | -3.33% | 130,865 | 27,020,975 |
| 2024-07-24 | 2.01 | 2.14 | 1.96 | 2.1 | +2.44% | 282,550 | 57,638,702 |
| 2024-07-23 | 1.95 | 2.05 | 1.95 | 2.05 | +5.13% | 303,577 | 61,771,228 |
| 2024-07-22 | 1.93 | 1.98 | 1.9 | 1.95 | +1.04% | 81,191 | 15,779,389 |
| 2024-07-19 | 1.93 | 1.97 | 1.92 | 1.93 | -1.03% | 90,907 | 17,701,757 |
| 2024-07-18 | 1.87 | 1.98 | 1.84 | 1.95 | +3.17% | 173,400 | 33,305,109 |
| 2024-07-17 | 1.96 | 1.97 | 1.89 | 1.89 | -4.06% | 126,598 | 24,521,462 |
| 2024-07-16 | 1.89 | 2 | 1.89 | 1.97 | +2.6% | 148,460 | 29,140,847 |
| 2024-07-15 | 1.87 | 1.93 | 1.81 | 1.92 | +1.59% | 116,856 | 21,829,635 |
| 2024-07-12 | 1.93 | 1.95 | 1.88 | 1.89 | -3.08% | 127,767 | 24,401,104 |
| 2024-07-11 | 1.83 | 1.97 | 1.83 | 1.95 | +3.72% | 205,970 | 39,431,040 |
| 2024-07-10 | 1.9 | 1.95 | 1.87 | 1.88 | -2.59% | 105,996 | 20,150,689 |
| 2024-07-09 | 1.99 | 1.99 | 1.89 | 1.93 | -2.53% | 117,878 | 22,800,653 |
| 2024-07-08 | 2.02 | 2.05 | 1.98 | 1.98 | -4.81% | 129,264 | 25,803,751 |
| 2024-07-05 | 2.06 | 2.11 | 1.98 | 2.08 | +0.48% | 162,747 | 33,574,453 |
| 2024-07-04 | 2.29 | 2.29 | 2.07 | 2.07 | -5.05% | 324,594 | 70,107,235 |
| 2024-07-03 | 2.18 | 2.18 | 2.18 | 2.18 | +4.81% | 9,141 | 1,992,738 |
| 2024-07-02 | 2.08 | 2.08 | 2.08 | 2.08 | +5.05% | 15,414 | 3,206,112 |
| 2024-07-01 | 1.98 | 1.98 | 1.98 | 1.98 | +4.76% | 5,280 | 1,045,440 |
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：