股票概览
2.68
+8.94%
+0.22
2.52
开盘价
2.7
最高价
2.52
最低价
523,862
成交量
数据更新至: 2024-09-30
技术指标
2.43
MA5 (5日均线)
2.32
MA10 (10日均线)
2.28
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 | 2.52 | 2.7 | 2.52 | 2.68 | +8.94% | 523,862 | 137,067,361 |
| 2024-09-27 | 2.41 | 2.48 | 2.4 | 2.46 | +2.93% | 247,403 | 60,277,284 |
| 2024-09-26 | 2.33 | 2.39 | 2.32 | 2.39 | +2.58% | 186,731 | 44,168,468 |
| 2024-09-25 | 2.32 | 2.4 | 2.32 | 2.33 | +0.87% | 173,464 | 40,939,797 |
| 2024-09-24 | 2.24 | 2.32 | 2.22 | 2.31 | +3.59% | 191,349 | 43,784,253 |
| 2024-09-23 | 2.22 | 2.24 | 2.19 | 2.23 | +0.9% | 59,585 | 13,224,146 |
| 2024-09-20 | 2.23 | 2.25 | 2.19 | 2.21 | -0.9% | 107,120 | 23,714,963 |
| 2024-09-19 | 2.18 | 2.25 | 2.17 | 2.23 | +3.24% | 161,902 | 35,946,342 |
| 2024-09-18 | 2.2 | 2.2 | 2.13 | 2.16 | -0.92% | 75,896 | 16,367,654 |
| 2024-09-13 | 2.16 | 2.2 | 2.16 | 2.18 | +0.93% | 75,794 | 16,530,319 |
| 2024-09-12 | 2.15 | 2.19 | 2.14 | 2.16 | +0.93% | 79,929 | 17,377,137 |
| 2024-09-11 | 2.18 | 2.18 | 2.13 | 2.14 | -2.28% | 66,182 | 14,214,685 |
| 2024-09-10 | 2.2 | 2.23 | 2.14 | 2.19 | -0.45% | 93,299 | 20,294,315 |
| 2024-09-09 | 2.22 | 2.22 | 2.19 | 2.2 | -0.9% | 69,509 | 15,331,045 |
| 2024-09-06 | 2.26 | 2.28 | 2.21 | 2.22 | -2.2% | 88,103 | 19,733,004 |
| 2024-09-05 | 2.27 | 2.28 | 2.26 | 2.27 | +0.44% | 38,728 | 8,793,311 |
| 2024-09-04 | 2.27 | 2.29 | 2.25 | 2.26 | -0.88% | 58,807 | 13,320,944 |
| 2024-09-03 | 2.31 | 2.33 | 2.27 | 2.28 | -1.3% | 73,993 | 16,960,839 |
| 2024-09-02 | 2.33 | 2.36 | 2.3 | 2.31 | -0.86% | 71,908 | 16,800,640 |
| 2024-08-30 | 2.3 | 2.36 | 2.29 | 2.33 | +1.3% | 86,688 | 20,229,509 |
| 2024-08-29 | 2.32 | 2.32 | 2.28 | 2.3 | -0.43% | 59,279 | 13,663,425 |
| 2024-08-28 | 2.27 | 2.33 | 2.27 | 2.31 | +1.32% | 92,234 | 21,306,973 |
| 2024-08-27 | 2.29 | 2.3 | 2.26 | 2.28 | -0.44% | 51,930 | 11,816,260 |
| 2024-08-26 | 2.25 | 2.29 | 2.24 | 2.29 | +1.33% | 58,666 | 13,349,987 |
| 2024-08-23 | 2.28 | 2.28 | 2.25 | 2.26 | -0.88% | 61,985 | 14,021,771 |
| 2024-08-22 | 2.28 | 2.3 | 2.27 | 2.28 | 0% | 52,639 | 12,020,451 |
| 2024-08-21 | 2.3 | 2.31 | 2.27 | 2.28 | -0.87% | 54,542 | 12,476,338 |
| 2024-08-20 | 2.34 | 2.36 | 2.29 | 2.3 | -1.71% | 84,465 | 19,480,734 |
| 2024-08-19 | 2.33 | 2.37 | 2.33 | 2.34 | 0% | 42,120 | 9,890,052 |
| 2024-08-16 | 2.39 | 2.39 | 2.34 | 2.34 | -1.27% | 67,688 | 15,955,572 |
| 2024-08-15 | 2.36 | 2.4 | 2.34 | 2.37 | +0.42% | 96,938 | 23,039,312 |
| 2024-08-14 | 2.37 | 2.39 | 2.35 | 2.36 | -0.42% | 56,588 | 13,398,593 |
| 2024-08-13 | 2.35 | 2.37 | 2.32 | 2.37 | +0.85% | 77,643 | 18,235,584 |
| 2024-08-12 | 2.36 | 2.38 | 2.34 | 2.35 | -0.42% | 73,500 | 17,326,668 |
| 2024-08-09 | 2.39 | 2.4 | 2.35 | 2.36 | -0.84% | 68,952 | 16,339,712 |
| 2024-08-08 | 2.38 | 2.39 | 2.34 | 2.38 | 0% | 79,428 | 18,816,437 |
| 2024-08-07 | 2.37 | 2.39 | 2.34 | 2.38 | +0.85% | 85,027 | 20,132,213 |
| 2024-08-06 | 2.34 | 2.37 | 2.33 | 2.36 | +1.29% | 91,601 | 21,547,962 |
| 2024-08-05 | 2.36 | 2.39 | 2.32 | 2.33 | -1.27% | 98,655 | 23,189,819 |
| 2024-08-02 | 2.39 | 2.4 | 2.36 | 2.36 | -1.26% | 97,722 | 23,277,724 |
| 2024-08-01 | 2.39 | 2.41 | 2.38 | 2.39 | 0% | 96,889 | 23,199,638 |
| 2024-07-31 | 2.35 | 2.4 | 2.33 | 2.39 | +2.14% | 147,985 | 35,153,322 |
| 2024-07-30 | 2.33 | 2.35 | 2.32 | 2.34 | 0% | 58,255 | 13,612,925 |
| 2024-07-29 | 2.32 | 2.35 | 2.31 | 2.34 | +0.43% | 67,681 | 15,784,360 |
| 2024-07-26 | 2.31 | 2.33 | 2.3 | 2.33 | +1.3% | 64,512 | 14,971,527 |
| 2024-07-25 | 2.3 | 2.32 | 2.28 | 2.3 | 0% | 65,291 | 15,017,748 |
| 2024-07-24 | 2.3 | 2.33 | 2.28 | 2.3 | 0% | 93,257 | 21,518,141 |
| 2024-07-23 | 2.32 | 2.35 | 2.3 | 2.3 | -0.86% | 89,015 | 20,727,589 |
| 2024-07-22 | 2.3 | 2.32 | 2.29 | 2.32 | +0.87% | 52,745 | 12,185,323 |
| 2024-07-19 | 2.32 | 2.32 | 2.29 | 2.3 | -0.86% | 63,686 | 14,690,421 |
| 2024-07-18 | 2.3 | 2.34 | 2.27 | 2.32 | +0.87% | 117,792 | 27,200,629 |
| 2024-07-17 | 2.28 | 2.31 | 2.27 | 2.3 | +0.44% | 76,651 | 17,546,508 |
| 2024-07-16 | 2.29 | 2.29 | 2.27 | 2.29 | 0% | 57,157 | 13,044,060 |
| 2024-07-15 | 2.32 | 2.32 | 2.27 | 2.29 | -0.87% | 83,883 | 19,188,253 |
| 2024-07-12 | 2.33 | 2.34 | 2.31 | 2.31 | -0.86% | 57,990 | 13,470,904 |
| 2024-07-11 | 2.3 | 2.34 | 2.3 | 2.33 | +2.19% | 123,807 | 28,739,312 |
| 2024-07-10 | 2.31 | 2.32 | 2.27 | 2.28 | -1.72% | 90,731 | 20,761,362 |
| 2024-07-09 | 2.29 | 2.34 | 2.25 | 2.32 | +0.87% | 129,074 | 29,681,700 |
| 2024-07-08 | 2.33 | 2.34 | 2.28 | 2.3 | -1.71% | 80,328 | 18,483,970 |
| 2024-07-05 | 2.33 | 2.34 | 2.29 | 2.34 | +0.86% | 67,318 | 15,624,371 |
| 2024-07-04 | 2.36 | 2.38 | 2.31 | 2.32 | -1.69% | 108,863 | 25,421,326 |
| 2024-07-03 | 2.38 | 2.39 | 2.36 | 2.36 | -0.84% | 70,273 | 16,661,091 |
| 2024-07-02 | 2.37 | 2.39 | 2.35 | 2.38 | +0.85% | 109,865 | 26,066,405 |
| 2024-07-01 | 2.34 | 2.37 | 2.33 | 2.36 | +1.29% | 118,001 | 27,777,312 |
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：