股票概览
2.95
+10.07%
+0.27
2.81
开盘价
2.95
最高价
2.77
最低价
2,513,015
成交量
数据更新至: 2024-09-30
技术指标
2.59
MA5 (5日均线)
2.43
MA10 (10日均线)
2.36
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 | 2.81 | 2.95 | 2.77 | 2.95 | +10.07% | 2,513,015 | 726,161,860 |
| 2024-09-27 | 2.58 | 2.74 | 2.56 | 2.68 | +5.93% | 1,632,812 | 430,568,527 |
| 2024-09-26 | 2.4 | 2.53 | 2.4 | 2.53 | +4.55% | 1,124,620 | 277,939,924 |
| 2024-09-25 | 2.39 | 2.48 | 2.39 | 2.42 | +1.68% | 1,081,599 | 264,203,273 |
| 2024-09-24 | 2.29 | 2.38 | 2.29 | 2.38 | +4.39% | 1,136,365 | 266,327,244 |
| 2024-09-23 | 2.29 | 2.31 | 2.27 | 2.28 | -0.44% | 362,002 | 82,762,569 |
| 2024-09-20 | 2.31 | 2.31 | 2.28 | 2.29 | -0.87% | 391,458 | 89,719,547 |
| 2024-09-19 | 2.25 | 2.33 | 2.24 | 2.31 | +3.13% | 761,727 | 174,526,542 |
| 2024-09-18 | 2.26 | 2.27 | 2.21 | 2.24 | -0.88% | 438,733 | 98,106,346 |
| 2024-09-13 | 2.27 | 2.29 | 2.25 | 2.26 | -0.44% | 387,179 | 87,974,464 |
| 2024-09-12 | 2.25 | 2.29 | 2.24 | 2.27 | +1.34% | 453,929 | 103,053,831 |
| 2024-09-11 | 2.25 | 2.26 | 2.23 | 2.24 | -0.44% | 294,879 | 66,211,578 |
| 2024-09-10 | 2.25 | 2.27 | 2.22 | 2.25 | 0% | 442,306 | 99,213,412 |
| 2024-09-09 | 2.25 | 2.28 | 2.24 | 2.25 | -0.44% | 348,870 | 78,683,579 |
| 2024-09-06 | 2.3 | 2.31 | 2.26 | 2.26 | -1.74% | 347,927 | 79,271,207 |
| 2024-09-05 | 2.3 | 2.33 | 2.29 | 2.3 | 0% | 375,660 | 86,681,893 |
| 2024-09-04 | 2.31 | 2.33 | 2.29 | 2.3 | -0.86% | 383,394 | 88,415,535 |
| 2024-09-03 | 2.28 | 2.35 | 2.27 | 2.32 | +1.75% | 580,473 | 134,661,033 |
| 2024-09-02 | 2.33 | 2.35 | 2.28 | 2.28 | -2.15% | 604,131 | 139,943,470 |
| 2024-08-30 | 2.3 | 2.37 | 2.29 | 2.33 | +1.3% | 767,470 | 179,251,893 |
| 2024-08-29 | 2.25 | 2.31 | 2.24 | 2.3 | +1.77% | 560,882 | 128,005,179 |
| 2024-08-28 | 2.24 | 2.28 | 2.23 | 2.26 | +0.44% | 413,632 | 93,503,138 |
| 2024-08-27 | 2.29 | 2.29 | 2.24 | 2.25 | -1.75% | 432,736 | 97,949,225 |
| 2024-08-26 | 2.25 | 2.31 | 2.25 | 2.29 | +1.78% | 391,044 | 89,493,630 |
| 2024-08-23 | 2.26 | 2.28 | 2.23 | 2.25 | -0.44% | 442,490 | 99,630,979 |
| 2024-08-22 | 2.32 | 2.33 | 2.26 | 2.26 | -2.16% | 454,202 | 103,925,806 |
| 2024-08-21 | 2.3 | 2.33 | 2.27 | 2.31 | 0% | 483,864 | 111,376,322 |
| 2024-08-20 | 2.31 | 2.37 | 2.3 | 2.31 | 0% | 805,677 | 187,829,652 |
| 2024-08-19 | 2.31 | 2.35 | 2.3 | 2.31 | +0.43% | 352,388 | 81,929,350 |
| 2024-08-16 | 2.34 | 2.35 | 2.3 | 2.3 | -1.71% | 434,421 | 100,828,689 |
| 2024-08-15 | 2.3 | 2.36 | 2.29 | 2.34 | +1.3% | 509,324 | 118,665,322 |
| 2024-08-14 | 2.35 | 2.36 | 2.3 | 2.31 | -1.7% | 434,508 | 100,997,530 |
| 2024-08-13 | 2.36 | 2.37 | 2.32 | 2.35 | 0% | 428,168 | 100,373,740 |
| 2024-08-12 | 2.37 | 2.38 | 2.34 | 2.35 | -0.84% | 354,065 | 83,532,787 |
| 2024-08-09 | 2.38 | 2.41 | 2.37 | 2.37 | 0% | 427,523 | 102,144,515 |
| 2024-08-08 | 2.35 | 2.39 | 2.33 | 2.37 | +0.85% | 433,956 | 102,502,418 |
| 2024-08-07 | 2.36 | 2.38 | 2.33 | 2.35 | 0% | 351,428 | 82,793,261 |
| 2024-08-06 | 2.36 | 2.38 | 2.33 | 2.35 | +0.43% | 400,333 | 94,362,895 |
| 2024-08-05 | 2.38 | 2.43 | 2.33 | 2.34 | -2.5% | 543,740 | 129,491,075 |
| 2024-08-02 | 2.4 | 2.44 | 2.37 | 2.4 | -0.83% | 544,202 | 131,516,228 |
| 2024-08-01 | 2.42 | 2.45 | 2.39 | 2.42 | 0% | 489,954 | 118,556,441 |
| 2024-07-31 | 2.33 | 2.42 | 2.31 | 2.42 | +4.31% | 726,975 | 173,033,785 |
| 2024-07-30 | 2.3 | 2.33 | 2.29 | 2.32 | +0.43% | 376,344 | 87,142,329 |
| 2024-07-29 | 2.31 | 2.33 | 2.28 | 2.31 | 0% | 376,203 | 86,834,116 |
| 2024-07-26 | 2.29 | 2.33 | 2.29 | 2.31 | +0.87% | 398,899 | 92,113,842 |
| 2024-07-25 | 2.24 | 2.32 | 2.22 | 2.29 | +1.33% | 591,453 | 134,794,151 |
| 2024-07-24 | 2.33 | 2.34 | 2.26 | 2.26 | -3% | 585,440 | 133,667,590 |
| 2024-07-23 | 2.4 | 2.42 | 2.33 | 2.33 | -2.92% | 604,176 | 143,330,359 |
| 2024-07-22 | 2.41 | 2.42 | 2.39 | 2.4 | -0.41% | 327,762 | 78,768,623 |
| 2024-07-19 | 2.4 | 2.44 | 2.37 | 2.41 | 0% | 420,022 | 101,250,481 |
| 2024-07-18 | 2.4 | 2.41 | 2.35 | 2.41 | +0.42% | 506,110 | 120,218,497 |
| 2024-07-17 | 2.43 | 2.43 | 2.39 | 2.4 | -1.23% | 410,176 | 98,703,270 |
| 2024-07-16 | 2.42 | 2.44 | 2.4 | 2.43 | 0% | 347,324 | 84,014,616 |
| 2024-07-15 | 2.45 | 2.46 | 2.42 | 2.43 | -1.22% | 354,408 | 86,154,771 |
| 2024-07-12 | 2.51 | 2.51 | 2.44 | 2.46 | -1.6% | 497,698 | 122,639,320 |
| 2024-07-11 | 2.4 | 2.52 | 2.39 | 2.5 | +5.93% | 1,027,587 | 254,706,951 |
| 2024-07-10 | 2.45 | 2.46 | 2.36 | 2.36 | -4.84% | 827,734 | 198,541,946 |
| 2024-07-09 | 2.47 | 2.5 | 2.41 | 2.48 | 0% | 529,405 | 130,032,420 |
| 2024-07-08 | 2.53 | 2.53 | 2.46 | 2.48 | -1.59% | 385,956 | 95,944,432 |
| 2024-07-05 | 2.46 | 2.52 | 2.45 | 2.52 | +2.02% | 420,313 | 104,646,454 |
| 2024-07-04 | 2.56 | 2.57 | 2.46 | 2.47 | -2.76% | 566,863 | 142,130,153 |
| 2024-07-03 | 2.55 | 2.57 | 2.54 | 2.54 | -0.39% | 342,669 | 87,511,239 |
| 2024-07-02 | 2.56 | 2.58 | 2.54 | 2.55 | -0.39% | 424,507 | 108,683,745 |
| 2024-07-01 | 2.51 | 2.56 | 2.5 | 2.56 | +2.4% | 533,665 | 135,488,789 |
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：