股票概览
2.19
+2.82%
+0.06
2.13
开盘价
2.23
最高价
2.13
最低价
226,844
成交量
数据更新至: 2024-09-30
技术指标
2.08
MA5 (5日均线)
2.05
MA10 (10日均线)
2.07
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 | 2.13 | 2.23 | 2.13 | 2.19 | +2.82% | 226,844 | 49,005,615 |
| 2024-09-27 | 2.04 | 2.13 | 2.04 | 2.13 | +4.93% | 101,948 | 21,527,494 |
| 2024-09-26 | 2.04 | 2.05 | 2.02 | 2.03 | -0.49% | 46,315 | 9,402,016 |
| 2024-09-25 | 1.99 | 2.05 | 1.99 | 2.04 | +2.51% | 32,086 | 6,527,085 |
| 2024-09-24 | 1.99 | 2.01 | 1.96 | 1.99 | -0.5% | 25,836 | 5,137,207 |
| 2024-09-23 | 2 | 2.01 | 1.97 | 2 | 0% | 9,775 | 1,943,967 |
| 2024-09-20 | 2.03 | 2.04 | 1.98 | 2 | -0.99% | 14,384 | 2,873,413 |
| 2024-09-19 | 2.01 | 2.02 | 1.92 | 2.02 | +2.02% | 30,420 | 6,010,921 |
| 2024-09-18 | 2.05 | 2.1 | 1.97 | 1.98 | -4.35% | 25,911 | 5,205,005 |
| 2024-09-13 | 2.08 | 2.11 | 2.06 | 2.07 | 0% | 11,507 | 2,399,242 |
| 2024-09-12 | 2.05 | 2.09 | 2.05 | 2.07 | +0.49% | 9,312 | 1,930,720 |
| 2024-09-11 | 2.05 | 2.08 | 2.03 | 2.06 | +0.49% | 10,182 | 2,095,010 |
| 2024-09-10 | 2.04 | 2.06 | 2.01 | 2.05 | 0% | 14,652 | 2,982,755 |
| 2024-09-09 | 2.07 | 2.07 | 2.02 | 2.05 | -0.97% | 26,115 | 5,333,416 |
| 2024-09-06 | 2.11 | 2.12 | 2.07 | 2.07 | -1.43% | 7,317 | 1,527,731 |
| 2024-09-05 | 2.09 | 2.12 | 2.08 | 2.1 | 0% | 27,650 | 5,779,228 |
| 2024-09-04 | 2.12 | 2.15 | 2.09 | 2.1 | -1.87% | 15,720 | 3,323,397 |
| 2024-09-03 | 2.11 | 2.15 | 2.1 | 2.14 | +1.42% | 12,341 | 2,628,663 |
| 2024-09-02 | 2.12 | 2.15 | 2.1 | 2.11 | -1.4% | 9,210 | 1,946,985 |
| 2024-08-30 | 2.15 | 2.17 | 2.13 | 2.14 | 0% | 14,586 | 3,136,699 |
| 2024-08-29 | 2.15 | 2.18 | 2.12 | 2.14 | -0.47% | 19,322 | 4,141,288 |
| 2024-08-28 | 2.14 | 2.17 | 2.08 | 2.15 | +1.9% | 31,930 | 6,772,546 |
| 2024-08-27 | 2.13 | 2.19 | 2.11 | 2.11 | -0.94% | 41,333 | 8,918,194 |
| 2024-08-26 | 2.05 | 2.14 | 2.04 | 2.13 | +4.41% | 25,548 | 5,348,025 |
| 2024-08-23 | 2.02 | 2.04 | 2.02 | 2.04 | +0.99% | 3,851 | 782,310 |
| 2024-08-22 | 2.07 | 2.08 | 2.02 | 2.02 | -1.94% | 19,925 | 4,062,956 |
| 2024-08-21 | 2.08 | 2.08 | 2.05 | 2.06 | -0.48% | 8,306 | 1,717,319 |
| 2024-08-20 | 2.09 | 2.09 | 2.07 | 2.07 | -0.48% | 6,845 | 1,422,026 |
| 2024-08-19 | 2.09 | 2.1 | 2.06 | 2.08 | -0.95% | 15,622 | 3,243,853 |
| 2024-08-16 | 2.13 | 2.14 | 2.09 | 2.1 | -1.41% | 16,848 | 3,548,322 |
| 2024-08-15 | 2.14 | 2.15 | 2.12 | 2.13 | -0.93% | 17,562 | 3,741,938 |
| 2024-08-14 | 2.14 | 2.21 | 2.11 | 2.15 | +1.42% | 32,150 | 6,931,142 |
| 2024-08-13 | 2.08 | 2.12 | 2.08 | 2.12 | +1.44% | 11,575 | 2,430,542 |
| 2024-08-12 | 2.1 | 2.12 | 2.08 | 2.09 | -0.95% | 9,085 | 1,898,876 |
| 2024-08-09 | 2.13 | 2.13 | 2.1 | 2.11 | -0.47% | 19,934 | 4,216,379 |
| 2024-08-08 | 2.1 | 2.15 | 2.08 | 2.12 | +0.47% | 24,939 | 5,282,670 |
| 2024-08-07 | 2.09 | 2.12 | 2.07 | 2.11 | +0.96% | 11,734 | 2,470,927 |
| 2024-08-06 | 2.08 | 2.11 | 2.05 | 2.09 | +0.48% | 12,775 | 2,656,507 |
| 2024-08-05 | 2.06 | 2.09 | 2.04 | 2.08 | -0.48% | 13,655 | 2,818,429 |
| 2024-08-02 | 2.13 | 2.13 | 2.08 | 2.09 | -0.95% | 8,866 | 1,858,578 |
| 2024-08-01 | 2.13 | 2.14 | 2.1 | 2.11 | -0.47% | 12,313 | 2,605,631 |
| 2024-07-31 | 2.16 | 2.16 | 2.09 | 2.12 | -1.4% | 45,342 | 9,574,177 |
| 2024-07-30 | 2.14 | 2.22 | 2.12 | 2.15 | 0% | 46,427 | 10,110,783 |
| 2024-07-29 | 2.08 | 2.16 | 2.03 | 2.15 | +3.37% | 44,638 | 9,440,598 |
| 2024-07-26 | 2.17 | 2.18 | 2.05 | 2.08 | -2.35% | 48,366 | 10,191,269 |
| 2024-07-25 | 2.03 | 2.13 | 1.99 | 2.13 | +4.93% | 53,087 | 11,135,077 |
| 2024-07-24 | 2.02 | 2.06 | 1.98 | 2.03 | +0.5% | 20,802 | 4,226,510 |
| 2024-07-23 | 2.05 | 2.07 | 2.01 | 2.02 | -0.49% | 18,213 | 3,710,641 |
| 2024-07-22 | 2.04 | 2.04 | 2 | 2.03 | -0.49% | 9,078 | 1,835,602 |
| 2024-07-19 | 2.01 | 2.07 | 2.01 | 2.04 | +0.99% | 18,293 | 3,729,034 |
| 2024-07-18 | 2.11 | 2.11 | 2 | 2.02 | -3.35% | 26,489 | 5,362,222 |
| 2024-07-17 | 2.16 | 2.17 | 2.03 | 2.09 | -0.95% | 63,787 | 13,360,324 |
| 2024-07-16 | 2.11 | 2.11 | 2.11 | 2.11 | +4.98% | 7,955 | 1,678,516 |
| 2024-07-15 | 2.01 | 2.01 | 2.01 | 2.01 | +5.24% | 5,894 | 1,184,694 |
| 2024-07-12 | 1.85 | 1.91 | 1.85 | 1.91 | +4.95% | 17,326 | 3,275,694 |
| 2024-07-11 | 1.73 | 1.82 | 1.73 | 1.82 | +5.2% | 27,539 | 4,967,847 |
| 2024-07-10 | 1.82 | 1.83 | 1.73 | 1.73 | -4.95% | 56,085 | 9,865,181 |
| 2024-07-09 | 1.88 | 1.93 | 1.82 | 1.82 | -5.21% | 37,675 | 6,945,535 |
| 2024-07-08 | 2.01 | 2.01 | 1.91 | 1.92 | -4.48% | 39,865 | 7,677,089 |
| 2024-07-05 | 1.99 | 2.02 | 1.95 | 2.01 | +2.03% | 13,400 | 2,673,893 |
| 2024-07-04 | 1.98 | 1.98 | 1.93 | 1.97 | -0.51% | 14,518 | 2,842,789 |
| 2024-07-03 | 2.03 | 2.05 | 1.94 | 1.98 | -2.94% | 37,884 | 7,497,353 |
| 2024-07-02 | 2.08 | 2.08 | 2.01 | 2.04 | -1.92% | 28,596 | 5,857,598 |
| 2024-07-01 | 2.1 | 2.1 | 2.05 | 2.08 | -0.48% | 16,017 | 3,324,231 |
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：