股票概览
2.46
+9.82%
+0.22
2.34
开盘价
2.46
最高价
2.33
最低价
1,397,708
成交量
数据更新至: 2024-09-30
技术指标
2.19
MA5 (5日均线)
2.02
MA10 (10日均线)
1.98
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 | 2.34 | 2.46 | 2.33 | 2.46 | +9.82% | 1,397,708 | 335,466,730 |
| 2024-09-27 | 2.24 | 2.28 | 2.15 | 2.24 | +1.82% | 923,757 | 203,906,188 |
| 2024-09-26 | 2.04 | 2.2 | 2.03 | 2.2 | +6.8% | 905,301 | 193,421,644 |
| 2024-09-25 | 2.03 | 2.13 | 2.03 | 2.06 | +3% | 814,124 | 169,804,494 |
| 2024-09-24 | 1.86 | 2.01 | 1.86 | 2 | +7.53% | 688,659 | 134,589,175 |
| 2024-09-23 | 1.85 | 1.87 | 1.83 | 1.86 | +0.54% | 227,260 | 41,960,354 |
| 2024-09-20 | 1.87 | 1.88 | 1.84 | 1.85 | -1.6% | 238,714 | 44,321,203 |
| 2024-09-19 | 1.81 | 1.89 | 1.8 | 1.88 | +3.87% | 461,130 | 85,396,768 |
| 2024-09-18 | 1.83 | 1.84 | 1.76 | 1.81 | -1.63% | 518,325 | 92,899,963 |
| 2024-09-13 | 1.83 | 1.86 | 1.82 | 1.84 | +0.55% | 495,559 | 90,915,629 |
| 2024-09-12 | 1.85 | 1.87 | 1.82 | 1.83 | -1.08% | 327,096 | 60,161,840 |
| 2024-09-11 | 1.9 | 1.9 | 1.84 | 1.85 | -2.63% | 323,939 | 60,560,015 |
| 2024-09-10 | 1.92 | 1.93 | 1.87 | 1.9 | -1.04% | 252,522 | 47,867,664 |
| 2024-09-09 | 1.94 | 1.94 | 1.91 | 1.92 | -1.54% | 212,299 | 40,817,430 |
| 2024-09-06 | 1.99 | 2 | 1.95 | 1.95 | -2.01% | 160,464 | 31,715,188 |
| 2024-09-05 | 1.99 | 2 | 1.98 | 1.99 | 0% | 91,922 | 18,301,490 |
| 2024-09-04 | 2.01 | 2.02 | 1.98 | 1.99 | -1% | 163,607 | 32,646,636 |
| 2024-09-03 | 2.02 | 2.03 | 2 | 2.01 | -0.5% | 136,641 | 27,502,765 |
| 2024-09-02 | 2.03 | 2.05 | 2.01 | 2.02 | -0.49% | 218,771 | 44,415,978 |
| 2024-08-30 | 2.01 | 2.06 | 2 | 2.03 | +1% | 246,203 | 50,052,933 |
| 2024-08-29 | 2.02 | 2.03 | 2 | 2.01 | -0.5% | 123,815 | 24,945,624 |
| 2024-08-28 | 2.02 | 2.03 | 2.01 | 2.02 | -0.49% | 137,895 | 27,847,493 |
| 2024-08-27 | 2.06 | 2.07 | 2.01 | 2.03 | -1.93% | 159,244 | 32,373,757 |
| 2024-08-26 | 2.02 | 2.07 | 2.02 | 2.07 | +1.97% | 225,990 | 46,440,460 |
| 2024-08-23 | 2.03 | 2.04 | 2 | 2.03 | -0.49% | 201,800 | 40,742,171 |
| 2024-08-22 | 2.07 | 2.09 | 2.03 | 2.04 | -1.45% | 193,096 | 39,670,467 |
| 2024-08-21 | 2.08 | 2.09 | 2.07 | 2.07 | -0.96% | 128,281 | 26,639,652 |
| 2024-08-20 | 2.12 | 2.13 | 2.08 | 2.09 | -1.42% | 284,354 | 59,741,593 |
| 2024-08-19 | 2.12 | 2.14 | 2.11 | 2.12 | 0% | 151,676 | 32,244,193 |
| 2024-08-16 | 2.15 | 2.18 | 2.12 | 2.12 | -1.4% | 237,004 | 50,772,913 |
| 2024-08-15 | 2.12 | 2.16 | 2.11 | 2.15 | +1.42% | 175,124 | 37,455,906 |
| 2024-08-14 | 2.14 | 2.15 | 2.12 | 2.12 | -0.93% | 154,693 | 33,022,098 |
| 2024-08-13 | 2.13 | 2.15 | 2.12 | 2.14 | +0.47% | 137,949 | 29,485,086 |
| 2024-08-12 | 2.15 | 2.16 | 2.12 | 2.13 | -1.39% | 181,956 | 38,865,653 |
| 2024-08-09 | 2.15 | 2.18 | 2.15 | 2.16 | +0.47% | 163,284 | 35,272,453 |
| 2024-08-08 | 2.12 | 2.16 | 2.12 | 2.15 | +0.94% | 252,978 | 54,253,465 |
| 2024-08-07 | 2.14 | 2.14 | 2.12 | 2.13 | -0.47% | 190,938 | 40,637,289 |
| 2024-08-06 | 2.13 | 2.15 | 2.11 | 2.14 | +0.94% | 208,589 | 44,436,211 |
| 2024-08-05 | 2.14 | 2.18 | 2.12 | 2.12 | -1.4% | 340,596 | 73,227,999 |
| 2024-08-02 | 2.16 | 2.19 | 2.14 | 2.15 | -0.92% | 227,700 | 49,354,438 |
| 2024-08-01 | 2.19 | 2.21 | 2.15 | 2.17 | -0.46% | 245,999 | 53,465,733 |
| 2024-07-31 | 2.13 | 2.19 | 2.12 | 2.18 | +2.35% | 280,566 | 60,738,612 |
| 2024-07-30 | 2.12 | 2.14 | 2.11 | 2.13 | 0% | 162,861 | 34,616,876 |
| 2024-07-29 | 2.12 | 2.14 | 2.11 | 2.13 | +0.47% | 172,922 | 36,764,668 |
| 2024-07-26 | 2.11 | 2.13 | 2.11 | 2.12 | +0.95% | 108,253 | 22,942,342 |
| 2024-07-25 | 2.11 | 2.13 | 2.09 | 2.1 | -0.94% | 158,824 | 33,508,551 |
| 2024-07-24 | 2.12 | 2.13 | 2.1 | 2.12 | 0% | 198,944 | 42,049,370 |
| 2024-07-23 | 2.14 | 2.16 | 2.12 | 2.12 | -0.47% | 136,042 | 29,135,290 |
| 2024-07-22 | 2.15 | 2.16 | 2.13 | 2.13 | -0.93% | 142,594 | 30,504,467 |
| 2024-07-19 | 2.16 | 2.17 | 2.14 | 2.15 | -0.92% | 182,859 | 39,338,220 |
| 2024-07-18 | 2.17 | 2.18 | 2.14 | 2.17 | 0% | 190,685 | 41,121,288 |
| 2024-07-17 | 2.18 | 2.19 | 2.16 | 2.17 | 0% | 115,923 | 25,162,915 |
| 2024-07-16 | 2.17 | 2.18 | 2.16 | 2.17 | 0% | 85,709 | 18,623,407 |
| 2024-07-15 | 2.19 | 2.2 | 2.16 | 2.17 | -0.46% | 181,374 | 39,560,661 |
| 2024-07-12 | 2.16 | 2.25 | 2.16 | 2.18 | +0.93% | 231,700 | 50,990,700 |
| 2024-07-11 | 2.13 | 2.17 | 2.13 | 2.16 | +1.89% | 239,781 | 51,745,412 |
| 2024-07-10 | 2.13 | 2.15 | 2.12 | 2.12 | -1.4% | 160,660 | 34,256,587 |
| 2024-07-09 | 2.14 | 2.16 | 2.11 | 2.15 | +0.47% | 196,223 | 41,897,021 |
| 2024-07-08 | 2.18 | 2.19 | 2.13 | 2.14 | -2.28% | 183,560 | 39,492,468 |
| 2024-07-05 | 2.18 | 2.21 | 2.17 | 2.19 | +0.46% | 140,247 | 30,719,273 |
| 2024-07-04 | 2.22 | 2.23 | 2.17 | 2.18 | -1.36% | 185,559 | 40,635,577 |
| 2024-07-03 | 2.21 | 2.24 | 2.21 | 2.21 | 0% | 173,070 | 38,421,136 |
| 2024-07-02 | 2.17 | 2.22 | 2.16 | 2.21 | +1.84% | 256,741 | 56,400,435 |
| 2024-07-01 | 2.12 | 2.18 | 2.12 | 2.17 | +2.36% | 257,149 | 55,482,413 |
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：