股票概览
2.41
+10.05%
+0.22
2.33
开盘价
2.41
最高价
2.24
最低价
921,735
成交量
数据更新至: 2024-09-30
技术指标
2.10
MA5 (5日均线)
1.94
MA10 (10日均线)
1.83
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 | 2.33 | 2.41 | 2.24 | 2.41 | +10.05% | 921,735 | 215,736,591 |
| 2024-09-27 | 2.13 | 2.2 | 2.09 | 2.19 | +5.8% | 705,340 | 150,939,415 |
| 2024-09-26 | 1.91 | 2.07 | 1.9 | 2.07 | +7.81% | 604,749 | 121,265,064 |
| 2024-09-25 | 1.9 | 2.01 | 1.9 | 1.92 | +1.05% | 421,242 | 82,852,402 |
| 2024-09-24 | 1.85 | 1.91 | 1.85 | 1.9 | +3.26% | 358,669 | 67,452,284 |
| 2024-09-23 | 1.8 | 1.85 | 1.79 | 1.84 | +2.22% | 258,832 | 47,354,275 |
| 2024-09-20 | 1.79 | 1.84 | 1.78 | 1.8 | 0% | 307,425 | 55,676,046 |
| 2024-09-19 | 1.73 | 1.82 | 1.73 | 1.8 | +4.05% | 306,977 | 54,687,153 |
| 2024-09-18 | 1.71 | 1.74 | 1.68 | 1.73 | +1.17% | 171,064 | 29,286,988 |
| 2024-09-13 | 1.72 | 1.74 | 1.71 | 1.71 | 0% | 139,079 | 23,984,269 |
| 2024-09-12 | 1.7 | 1.73 | 1.69 | 1.71 | +0.59% | 116,643 | 19,924,427 |
| 2024-09-11 | 1.71 | 1.72 | 1.68 | 1.7 | -1.16% | 120,657 | 20,497,075 |
| 2024-09-10 | 1.72 | 1.74 | 1.68 | 1.72 | -0.58% | 156,849 | 26,723,329 |
| 2024-09-09 | 1.71 | 1.74 | 1.69 | 1.73 | +1.17% | 148,711 | 25,624,832 |
| 2024-09-06 | 1.74 | 1.75 | 1.7 | 1.71 | -2.29% | 188,300 | 32,464,841 |
| 2024-09-05 | 1.73 | 1.78 | 1.72 | 1.75 | +1.16% | 217,600 | 38,096,717 |
| 2024-09-04 | 1.74 | 1.78 | 1.71 | 1.73 | -1.14% | 215,282 | 37,448,458 |
| 2024-09-03 | 1.73 | 1.76 | 1.71 | 1.75 | +1.16% | 189,300 | 32,863,557 |
| 2024-09-02 | 1.75 | 1.76 | 1.72 | 1.73 | -2.26% | 271,018 | 47,100,817 |
| 2024-08-30 | 1.69 | 1.8 | 1.68 | 1.77 | +3.51% | 468,594 | 82,139,495 |
| 2024-08-29 | 1.64 | 1.74 | 1.64 | 1.71 | +6.21% | 413,745 | 70,344,558 |
| 2024-08-28 | 1.62 | 1.63 | 1.6 | 1.61 | 0% | 107,273 | 17,354,143 |
| 2024-08-27 | 1.65 | 1.67 | 1.61 | 1.61 | -1.83% | 134,352 | 21,969,556 |
| 2024-08-26 | 1.6 | 1.65 | 1.59 | 1.64 | +2.5% | 135,859 | 22,119,091 |
| 2024-08-23 | 1.61 | 1.62 | 1.59 | 1.6 | -1.23% | 135,639 | 21,716,871 |
| 2024-08-22 | 1.63 | 1.66 | 1.61 | 1.62 | -0.61% | 105,618 | 17,222,629 |
| 2024-08-21 | 1.63 | 1.64 | 1.61 | 1.63 | 0% | 84,795 | 13,806,389 |
| 2024-08-20 | 1.67 | 1.68 | 1.62 | 1.63 | -2.4% | 136,968 | 22,494,355 |
| 2024-08-19 | 1.67 | 1.69 | 1.67 | 1.67 | -0.6% | 155,534 | 26,075,778 |
| 2024-08-16 | 1.72 | 1.74 | 1.68 | 1.68 | -2.33% | 157,106 | 26,671,229 |
| 2024-08-15 | 1.68 | 1.73 | 1.66 | 1.72 | +1.78% | 211,197 | 35,956,417 |
| 2024-08-14 | 1.69 | 1.71 | 1.68 | 1.69 | 0% | 127,197 | 21,541,994 |
| 2024-08-13 | 1.67 | 1.7 | 1.65 | 1.69 | +0.6% | 138,354 | 23,210,493 |
| 2024-08-12 | 1.75 | 1.75 | 1.67 | 1.68 | -4% | 183,961 | 31,244,440 |
| 2024-08-09 | 1.72 | 1.79 | 1.71 | 1.75 | 0% | 305,128 | 53,785,059 |
| 2024-08-08 | 1.71 | 1.76 | 1.69 | 1.75 | +2.94% | 223,276 | 38,546,029 |
| 2024-08-07 | 1.71 | 1.72 | 1.68 | 1.7 | -0.58% | 139,024 | 23,632,493 |
| 2024-08-06 | 1.68 | 1.71 | 1.67 | 1.71 | +2.4% | 165,775 | 28,097,902 |
| 2024-08-05 | 1.68 | 1.73 | 1.66 | 1.67 | -1.18% | 196,314 | 33,308,112 |
| 2024-08-02 | 1.7 | 1.72 | 1.68 | 1.69 | -0.59% | 131,444 | 22,321,606 |
| 2024-08-01 | 1.73 | 1.74 | 1.69 | 1.7 | -1.16% | 150,819 | 25,717,739 |
| 2024-07-31 | 1.66 | 1.73 | 1.65 | 1.72 | +3.61% | 221,864 | 37,692,822 |
| 2024-07-30 | 1.62 | 1.66 | 1.61 | 1.66 | +2.47% | 168,396 | 27,581,818 |
| 2024-07-29 | 1.62 | 1.64 | 1.59 | 1.62 | 0% | 138,201 | 22,341,738 |
| 2024-07-26 | 1.59 | 1.63 | 1.59 | 1.62 | +1.25% | 141,771 | 22,859,387 |
| 2024-07-25 | 1.57 | 1.61 | 1.56 | 1.6 | +0.63% | 160,249 | 25,463,817 |
| 2024-07-24 | 1.62 | 1.63 | 1.57 | 1.59 | -2.45% | 243,378 | 38,836,450 |
| 2024-07-23 | 1.64 | 1.67 | 1.62 | 1.63 | 0% | 168,881 | 27,830,313 |
| 2024-07-22 | 1.63 | 1.66 | 1.62 | 1.63 | 0% | 176,477 | 28,862,602 |
| 2024-07-19 | 1.64 | 1.65 | 1.61 | 1.63 | -1.81% | 188,923 | 30,744,201 |
| 2024-07-18 | 1.66 | 1.66 | 1.62 | 1.66 | 0% | 154,983 | 25,424,407 |
| 2024-07-17 | 1.65 | 1.68 | 1.64 | 1.66 | +0.61% | 163,673 | 27,287,482 |
| 2024-07-16 | 1.64 | 1.67 | 1.63 | 1.65 | 0% | 150,739 | 24,874,913 |
| 2024-07-15 | 1.71 | 1.71 | 1.64 | 1.65 | -4.07% | 250,114 | 41,710,250 |
| 2024-07-12 | 1.7 | 1.77 | 1.69 | 1.72 | +1.18% | 257,110 | 44,551,788 |
| 2024-07-11 | 1.67 | 1.71 | 1.66 | 1.7 | +3.66% | 229,859 | 38,852,220 |
| 2024-07-10 | 1.65 | 1.67 | 1.63 | 1.64 | -1.8% | 120,990 | 19,929,712 |
| 2024-07-09 | 1.67 | 1.69 | 1.62 | 1.67 | 0% | 215,206 | 35,566,100 |
| 2024-07-08 | 1.72 | 1.73 | 1.66 | 1.67 | -2.91% | 170,228 | 28,544,409 |
| 2024-07-05 | 1.71 | 1.74 | 1.69 | 1.72 | 0% | 139,438 | 24,055,153 |
| 2024-07-04 | 1.79 | 1.8 | 1.69 | 1.72 | -4.44% | 247,575 | 43,006,756 |
| 2024-07-03 | 1.79 | 1.83 | 1.77 | 1.8 | +1.12% | 181,449 | 32,775,136 |
| 2024-07-02 | 1.75 | 1.82 | 1.73 | 1.78 | +1.71% | 234,574 | 41,918,064 |
| 2024-07-01 | 1.66 | 1.76 | 1.66 | 1.75 | +4.17% | 251,114 | 43,253,680 |
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：