股票概览
2.98
+9.56%
+0.26
2.83
开盘价
2.98
最高价
2.72
最低价
423,023
成交量
数据更新至: 2024-09-30
技术指标
2.63
MA5 (5日均线)
2.46
MA10 (10日均线)
2.38
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 | 2.83 | 2.98 | 2.72 | 2.98 | +9.56% | 423,023 | 121,160,645 |
| 2024-09-27 | 2.68 | 2.77 | 2.61 | 2.72 | +3.82% | 301,281 | 80,623,370 |
| 2024-09-26 | 2.44 | 2.63 | 2.43 | 2.62 | +7.38% | 243,140 | 61,781,343 |
| 2024-09-25 | 2.43 | 2.5 | 2.43 | 2.44 | +1.67% | 194,727 | 48,009,953 |
| 2024-09-24 | 2.3 | 2.4 | 2.3 | 2.4 | +3.9% | 152,883 | 36,059,836 |
| 2024-09-23 | 2.3 | 2.33 | 2.28 | 2.31 | 0% | 84,311 | 19,432,253 |
| 2024-09-20 | 2.32 | 2.37 | 2.31 | 2.31 | -1.28% | 107,205 | 24,957,570 |
| 2024-09-19 | 2.23 | 2.35 | 2.23 | 2.34 | +5.41% | 195,503 | 45,042,941 |
| 2024-09-18 | 2.24 | 2.25 | 2.17 | 2.22 | -1.33% | 112,754 | 24,880,065 |
| 2024-09-13 | 2.26 | 2.27 | 2.24 | 2.25 | 0% | 68,544 | 15,450,247 |
| 2024-09-12 | 2.26 | 2.3 | 2.24 | 2.25 | -0.44% | 96,876 | 22,023,030 |
| 2024-09-11 | 2.3 | 2.31 | 2.24 | 2.26 | -2.16% | 126,598 | 28,832,695 |
| 2024-09-10 | 2.33 | 2.35 | 2.28 | 2.31 | -1.28% | 89,073 | 20,555,160 |
| 2024-09-09 | 2.3 | 2.34 | 2.25 | 2.34 | +1.3% | 88,066 | 20,400,838 |
| 2024-09-06 | 2.35 | 2.35 | 2.3 | 2.31 | -1.7% | 82,113 | 19,075,907 |
| 2024-09-05 | 2.3 | 2.36 | 2.3 | 2.35 | +1.73% | 101,345 | 23,712,429 |
| 2024-09-04 | 2.29 | 2.35 | 2.28 | 2.31 | 0% | 121,707 | 28,212,565 |
| 2024-09-03 | 2.26 | 2.34 | 2.26 | 2.31 | +1.32% | 126,524 | 29,130,795 |
| 2024-09-02 | 2.31 | 2.35 | 2.28 | 2.28 | -2.15% | 101,263 | 23,461,693 |
| 2024-08-30 | 2.3 | 2.36 | 2.28 | 2.33 | +1.3% | 123,372 | 28,746,786 |
| 2024-08-29 | 2.27 | 2.31 | 2.25 | 2.3 | +0.88% | 80,781 | 18,454,711 |
| 2024-08-28 | 2.25 | 2.3 | 2.22 | 2.28 | +1.33% | 84,550 | 19,159,063 |
| 2024-08-27 | 2.28 | 2.31 | 2.24 | 2.25 | -0.88% | 81,675 | 18,518,491 |
| 2024-08-26 | 2.23 | 2.28 | 2.22 | 2.27 | +1.79% | 72,138 | 16,313,216 |
| 2024-08-23 | 2.24 | 2.26 | 2.22 | 2.23 | -0.89% | 85,444 | 19,106,611 |
| 2024-08-22 | 2.27 | 2.31 | 2.25 | 2.25 | -1.32% | 93,990 | 21,344,497 |
| 2024-08-21 | 2.29 | 2.3 | 2.26 | 2.28 | -0.44% | 62,815 | 14,328,057 |
| 2024-08-20 | 2.34 | 2.35 | 2.28 | 2.29 | -2.14% | 93,391 | 21,535,155 |
| 2024-08-19 | 2.34 | 2.37 | 2.32 | 2.34 | -0.43% | 76,782 | 18,017,943 |
| 2024-08-16 | 2.39 | 2.39 | 2.34 | 2.35 | -1.67% | 119,522 | 28,201,358 |
| 2024-08-15 | 2.37 | 2.41 | 2.34 | 2.39 | +0.84% | 124,366 | 29,584,177 |
| 2024-08-14 | 2.41 | 2.42 | 2.36 | 2.37 | -2.07% | 104,492 | 24,898,587 |
| 2024-08-13 | 2.44 | 2.45 | 2.35 | 2.42 | -0.41% | 147,579 | 35,373,245 |
| 2024-08-12 | 2.48 | 2.51 | 2.42 | 2.43 | -3.95% | 228,190 | 56,146,924 |
| 2024-08-09 | 2.54 | 2.68 | 2.48 | 2.53 | 0% | 336,933 | 86,380,682 |
| 2024-08-08 | 2.43 | 2.58 | 2.42 | 2.53 | +4.55% | 303,853 | 76,301,965 |
| 2024-08-07 | 2.44 | 2.45 | 2.4 | 2.42 | -1.22% | 106,013 | 25,643,607 |
| 2024-08-06 | 2.39 | 2.46 | 2.37 | 2.45 | +3.38% | 142,437 | 34,389,234 |
| 2024-08-05 | 2.39 | 2.46 | 2.36 | 2.37 | -0.84% | 159,345 | 38,453,290 |
| 2024-08-02 | 2.37 | 2.44 | 2.36 | 2.39 | +0.42% | 147,439 | 35,471,091 |
| 2024-08-01 | 2.41 | 2.43 | 2.37 | 2.38 | -1.24% | 126,510 | 30,324,070 |
| 2024-07-31 | 2.33 | 2.42 | 2.31 | 2.41 | +3.43% | 162,517 | 38,681,471 |
| 2024-07-30 | 2.29 | 2.33 | 2.28 | 2.33 | +1.3% | 110,909 | 25,612,820 |
| 2024-07-29 | 2.28 | 2.32 | 2.25 | 2.3 | +0.44% | 129,267 | 29,572,062 |
| 2024-07-26 | 2.29 | 2.3 | 2.23 | 2.29 | -0.43% | 179,310 | 40,668,418 |
| 2024-07-25 | 2.28 | 2.35 | 2.27 | 2.3 | 0% | 105,183 | 24,274,291 |
| 2024-07-24 | 2.34 | 2.36 | 2.29 | 2.3 | -2.13% | 114,047 | 26,402,507 |
| 2024-07-23 | 2.4 | 2.43 | 2.35 | 2.35 | -2.49% | 142,459 | 34,081,362 |
| 2024-07-22 | 2.43 | 2.44 | 2.39 | 2.41 | -1.23% | 130,878 | 31,562,454 |
| 2024-07-19 | 2.42 | 2.45 | 2.38 | 2.44 | 0% | 170,699 | 41,312,862 |
| 2024-07-18 | 2.43 | 2.46 | 2.39 | 2.44 | -2.01% | 205,595 | 49,849,489 |
| 2024-07-17 | 2.47 | 2.63 | 2.47 | 2.49 | +2.47% | 298,165 | 75,221,315 |
| 2024-07-16 | 2.52 | 2.52 | 2.41 | 2.43 | -2.8% | 245,064 | 60,130,596 |
| 2024-07-15 | 2.56 | 2.6 | 2.5 | 2.5 | -2.72% | 316,759 | 80,468,831 |
| 2024-07-12 | 2.56 | 2.65 | 2.55 | 2.57 | -4.46% | 449,496 | 116,316,039 |
| 2024-07-11 | 2.63 | 2.85 | 2.61 | 2.69 | +3.86% | 698,979 | 189,181,526 |
| 2024-07-10 | 2.5 | 2.59 | 2.4 | 2.59 | +10.21% | 506,810 | 127,908,681 |
| 2024-07-09 | 2.42 | 2.44 | 2.27 | 2.35 | -3.69% | 276,550 | 64,853,577 |
| 2024-07-08 | 2.46 | 2.66 | 2.36 | 2.44 | -1.61% | 226,492 | 55,488,784 |
| 2024-07-05 | 2.41 | 2.5 | 2.38 | 2.48 | +2.48% | 88,366 | 21,678,621 |
| 2024-07-04 | 2.49 | 2.5 | 2.4 | 2.42 | -3.2% | 118,824 | 29,040,046 |
| 2024-07-03 | 2.5 | 2.57 | 2.48 | 2.5 | +1.21% | 98,185 | 24,778,389 |
| 2024-07-02 | 2.42 | 2.48 | 2.41 | 2.47 | +2.07% | 53,865 | 13,257,197 |
| 2024-07-01 | 2.38 | 2.43 | 2.36 | 2.42 | +1.68% | 79,974 | 19,127,191 |
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：