股票概览
2.85
+9.2%
+0.24
2.72
开盘价
2.86
最高价
2.68
最低价
358,040
成交量
数据更新至: 2024-09-30
技术指标
2.56
MA5 (5日均线)
2.42
MA10 (10日均线)
2.32
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 | 2.72 | 2.86 | 2.68 | 2.85 | +9.2% | 358,040 | 99,841,622 |
| 2024-09-27 | 2.59 | 2.65 | 2.56 | 2.61 | +2.76% | 198,685 | 51,698,503 |
| 2024-09-26 | 2.43 | 2.54 | 2.42 | 2.54 | +4.53% | 175,916 | 43,881,841 |
| 2024-09-25 | 2.41 | 2.52 | 2.41 | 2.43 | +1.67% | 187,882 | 46,365,752 |
| 2024-09-24 | 2.35 | 2.4 | 2.34 | 2.39 | +2.14% | 103,693 | 24,605,228 |
| 2024-09-23 | 2.32 | 2.35 | 2.3 | 2.34 | +0.43% | 64,730 | 15,072,233 |
| 2024-09-20 | 2.29 | 2.34 | 2.27 | 2.33 | +0.87% | 85,433 | 19,792,402 |
| 2024-09-19 | 2.23 | 2.32 | 2.23 | 2.31 | +3.59% | 114,002 | 26,058,859 |
| 2024-09-18 | 2.23 | 2.25 | 2.16 | 2.23 | +0.9% | 68,728 | 15,147,966 |
| 2024-09-13 | 2.2 | 2.24 | 2.2 | 2.21 | 0% | 42,089 | 9,348,747 |
| 2024-09-12 | 2.21 | 2.23 | 2.2 | 2.21 | 0% | 33,899 | 7,514,604 |
| 2024-09-11 | 2.21 | 2.23 | 2.19 | 2.21 | -0.9% | 34,957 | 7,716,788 |
| 2024-09-10 | 2.22 | 2.23 | 2.18 | 2.23 | +0.45% | 48,793 | 10,757,564 |
| 2024-09-09 | 2.23 | 2.24 | 2.19 | 2.22 | 0% | 36,783 | 8,155,033 |
| 2024-09-06 | 2.26 | 2.27 | 2.22 | 2.22 | -1.33% | 41,953 | 9,382,759 |
| 2024-09-05 | 2.23 | 2.27 | 2.22 | 2.25 | +1.81% | 71,017 | 15,991,459 |
| 2024-09-04 | 2.22 | 2.26 | 2.21 | 2.21 | -0.9% | 39,237 | 8,750,627 |
| 2024-09-03 | 2.24 | 2.25 | 2.21 | 2.23 | +0.45% | 36,962 | 8,236,908 |
| 2024-09-02 | 2.24 | 2.28 | 2.22 | 2.22 | -0.89% | 61,750 | 13,875,232 |
| 2024-08-30 | 2.19 | 2.29 | 2.18 | 2.24 | +2.28% | 85,052 | 19,071,215 |
| 2024-08-29 | 2.17 | 2.2 | 2.17 | 2.19 | 0% | 41,048 | 8,983,930 |
| 2024-08-28 | 2.21 | 2.22 | 2.15 | 2.19 | -0.9% | 60,972 | 13,356,916 |
| 2024-08-27 | 2.26 | 2.27 | 2.2 | 2.21 | -2.64% | 61,086 | 13,602,548 |
| 2024-08-26 | 2.21 | 2.3 | 2.21 | 2.27 | +3.65% | 85,231 | 19,310,951 |
| 2024-08-23 | 2.27 | 2.28 | 2.18 | 2.19 | -3.52% | 119,102 | 26,288,419 |
| 2024-08-22 | 2.3 | 2.33 | 2.26 | 2.27 | -1.3% | 41,598 | 9,521,980 |
| 2024-08-21 | 2.3 | 2.32 | 2.28 | 2.3 | 0% | 30,673 | 7,060,976 |
| 2024-08-20 | 2.35 | 2.35 | 2.3 | 2.3 | -1.71% | 48,678 | 11,292,017 |
| 2024-08-19 | 2.35 | 2.36 | 2.33 | 2.34 | -0.43% | 47,926 | 11,231,655 |
| 2024-08-16 | 2.36 | 2.38 | 2.34 | 2.35 | -0.84% | 43,769 | 10,321,560 |
| 2024-08-15 | 2.35 | 2.37 | 2.32 | 2.37 | +0.85% | 57,682 | 13,546,834 |
| 2024-08-14 | 2.35 | 2.38 | 2.34 | 2.35 | -0.84% | 34,813 | 8,209,335 |
| 2024-08-13 | 2.35 | 2.37 | 2.33 | 2.37 | +0.85% | 47,429 | 11,145,327 |
| 2024-08-12 | 2.41 | 2.44 | 2.34 | 2.35 | -2.49% | 80,173 | 18,986,458 |
| 2024-08-09 | 2.37 | 2.44 | 2.36 | 2.41 | +1.69% | 102,916 | 24,836,434 |
| 2024-08-08 | 2.35 | 2.4 | 2.33 | 2.37 | +1.28% | 72,632 | 17,186,561 |
| 2024-08-07 | 2.37 | 2.38 | 2.34 | 2.34 | -1.27% | 45,172 | 10,622,789 |
| 2024-08-06 | 2.37 | 2.4 | 2.33 | 2.37 | 0% | 73,123 | 17,272,180 |
| 2024-08-05 | 2.39 | 2.43 | 2.36 | 2.37 | -0.84% | 89,248 | 21,394,713 |
| 2024-08-02 | 2.39 | 2.42 | 2.37 | 2.39 | 0% | 51,185 | 12,269,219 |
| 2024-08-01 | 2.39 | 2.42 | 2.37 | 2.39 | 0% | 62,969 | 15,076,481 |
| 2024-07-31 | 2.34 | 2.4 | 2.32 | 2.39 | +2.58% | 79,307 | 18,825,931 |
| 2024-07-30 | 2.31 | 2.35 | 2.3 | 2.33 | +0.43% | 42,307 | 9,845,154 |
| 2024-07-29 | 2.33 | 2.33 | 2.28 | 2.32 | +0.43% | 41,567 | 9,590,776 |
| 2024-07-26 | 2.31 | 2.36 | 2.3 | 2.31 | 0% | 52,730 | 12,259,907 |
| 2024-07-25 | 2.28 | 2.32 | 2.26 | 2.31 | +0.87% | 48,330 | 11,115,618 |
| 2024-07-24 | 2.36 | 2.37 | 2.29 | 2.29 | -3.38% | 74,880 | 17,366,054 |
| 2024-07-23 | 2.38 | 2.42 | 2.36 | 2.37 | -0.42% | 46,853 | 11,217,350 |
| 2024-07-22 | 2.36 | 2.41 | 2.34 | 2.38 | +0.85% | 69,502 | 16,557,842 |
| 2024-07-19 | 2.35 | 2.38 | 2.32 | 2.36 | -1.26% | 91,705 | 21,602,474 |
| 2024-07-18 | 2.49 | 2.56 | 2.35 | 2.39 | +0.42% | 155,738 | 37,589,392 |
| 2024-07-17 | 2.35 | 2.4 | 2.34 | 2.38 | +1.28% | 62,458 | 14,827,428 |
| 2024-07-16 | 2.36 | 2.38 | 2.33 | 2.35 | -0.42% | 51,793 | 12,186,021 |
| 2024-07-15 | 2.42 | 2.42 | 2.35 | 2.36 | -2.48% | 70,929 | 16,869,000 |
| 2024-07-12 | 2.4 | 2.46 | 2.39 | 2.42 | +1.68% | 96,031 | 23,364,974 |
| 2024-07-11 | 2.31 | 2.42 | 2.3 | 2.38 | +4.39% | 94,074 | 22,309,978 |
| 2024-07-10 | 2.28 | 2.33 | 2.26 | 2.28 | -0.87% | 56,614 | 12,984,974 |
| 2024-07-09 | 2.26 | 2.31 | 2.22 | 2.3 | +1.32% | 81,366 | 18,474,438 |
| 2024-07-08 | 2.31 | 2.33 | 2.26 | 2.27 | -2.58% | 67,398 | 15,381,683 |
| 2024-07-05 | 2.33 | 2.35 | 2.26 | 2.33 | -2.51% | 78,047 | 18,159,672 |
| 2024-07-04 | 2.48 | 2.48 | 2.39 | 2.39 | -3.63% | 78,019 | 18,888,582 |
| 2024-07-03 | 2.46 | 2.51 | 2.45 | 2.48 | +0.81% | 55,870 | 13,882,951 |
| 2024-07-02 | 2.45 | 2.5 | 2.43 | 2.46 | +0.41% | 69,795 | 17,217,854 |
| 2024-07-01 | 2.35 | 2.45 | 2.34 | 2.45 | +4.7% | 91,909 | 22,100,356 |
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：