股票概览
2.47
+9.29%
+0.21
2.31
开盘价
2.49
最高价
2.27
最低价
1,804,840
成交量
数据更新至: 2024-09-30
技术指标
2.25
MA5 (5日均线)
2.15
MA10 (10日均线)
1.95
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 | 2.31 | 2.49 | 2.27 | 2.47 | +9.29% | 1,804,840 | 430,846,879 |
| 2024-09-27 | 2.2 | 2.32 | 2.19 | 2.26 | +1.8% | 1,526,759 | 341,903,576 |
| 2024-09-26 | 2.11 | 2.25 | 2.08 | 2.22 | +3.74% | 1,446,067 | 314,569,359 |
| 2024-09-25 | 2.12 | 2.22 | 2.11 | 2.14 | -0.93% | 1,159,862 | 249,558,504 |
| 2024-09-24 | 2.14 | 2.19 | 2.08 | 2.16 | +0.47% | 1,327,987 | 283,479,877 |
| 2024-09-23 | 2.18 | 2.22 | 2.08 | 2.15 | -4.02% | 1,568,956 | 335,592,992 |
| 2024-09-20 | 2.02 | 2.24 | 2.02 | 2.24 | +9.8% | 1,855,020 | 400,762,428 |
| 2024-09-19 | 2.02 | 2.15 | 1.97 | 2.04 | +0.99% | 1,693,255 | 349,013,262 |
| 2024-09-18 | 1.93 | 2.02 | 1.93 | 2.02 | +9.78% | 1,155,193 | 231,483,387 |
| 2024-09-13 | 1.78 | 1.87 | 1.76 | 1.84 | +2.22% | 607,908 | 110,822,368 |
| 2024-09-12 | 1.79 | 1.85 | 1.75 | 1.8 | -1.1% | 611,296 | 109,897,040 |
| 2024-09-11 | 1.74 | 1.91 | 1.73 | 1.82 | +4.6% | 907,934 | 168,913,342 |
| 2024-09-10 | 1.74 | 1.76 | 1.71 | 1.74 | -0.57% | 118,211 | 20,497,311 |
| 2024-09-09 | 1.73 | 1.76 | 1.7 | 1.75 | +0.57% | 124,384 | 21,587,833 |
| 2024-09-06 | 1.74 | 1.77 | 1.73 | 1.74 | 0% | 156,343 | 27,301,988 |
| 2024-09-05 | 1.73 | 1.75 | 1.72 | 1.74 | +0.58% | 89,603 | 15,561,278 |
| 2024-09-04 | 1.73 | 1.75 | 1.72 | 1.73 | -0.57% | 110,730 | 19,197,093 |
| 2024-09-03 | 1.73 | 1.76 | 1.73 | 1.74 | 0% | 103,421 | 18,009,620 |
| 2024-09-02 | 1.75 | 1.77 | 1.73 | 1.74 | -0.57% | 128,450 | 22,482,511 |
| 2024-08-30 | 1.7 | 1.77 | 1.69 | 1.75 | +2.34% | 227,974 | 39,692,396 |
| 2024-08-29 | 1.7 | 1.71 | 1.68 | 1.71 | +0.59% | 123,130 | 20,864,867 |
| 2024-08-28 | 1.68 | 1.72 | 1.67 | 1.7 | +1.8% | 97,099 | 16,501,601 |
| 2024-08-27 | 1.72 | 1.74 | 1.67 | 1.67 | -2.91% | 146,026 | 24,765,603 |
| 2024-08-26 | 1.7 | 1.74 | 1.69 | 1.72 | +1.18% | 92,849 | 16,002,120 |
| 2024-08-23 | 1.69 | 1.71 | 1.67 | 1.7 | +0.59% | 91,491 | 15,485,310 |
| 2024-08-22 | 1.74 | 1.75 | 1.69 | 1.69 | -2.31% | 119,250 | 20,414,934 |
| 2024-08-21 | 1.74 | 1.76 | 1.73 | 1.73 | 0% | 90,824 | 15,822,585 |
| 2024-08-20 | 1.78 | 1.78 | 1.72 | 1.73 | -2.81% | 159,667 | 27,929,202 |
| 2024-08-19 | 1.79 | 1.8 | 1.77 | 1.78 | -0.56% | 113,099 | 20,168,690 |
| 2024-08-16 | 1.82 | 1.82 | 1.78 | 1.79 | -1.1% | 148,960 | 26,843,727 |
| 2024-08-15 | 1.78 | 1.82 | 1.76 | 1.81 | +1.12% | 185,914 | 33,483,090 |
| 2024-08-14 | 1.81 | 1.82 | 1.78 | 1.79 | -1.1% | 130,691 | 23,544,674 |
| 2024-08-13 | 1.8 | 1.84 | 1.78 | 1.81 | +1.69% | 143,521 | 25,909,547 |
| 2024-08-12 | 1.8 | 1.82 | 1.77 | 1.78 | -2.2% | 191,388 | 34,205,686 |
| 2024-08-09 | 1.84 | 1.86 | 1.82 | 1.82 | -0.55% | 199,863 | 36,686,610 |
| 2024-08-08 | 1.83 | 1.87 | 1.81 | 1.83 | -1.61% | 277,000 | 50,689,631 |
| 2024-08-07 | 1.82 | 1.95 | 1.81 | 1.86 | +2.2% | 450,787 | 84,447,901 |
| 2024-08-06 | 1.81 | 1.83 | 1.8 | 1.82 | +1.11% | 176,097 | 31,943,961 |
| 2024-08-05 | 1.83 | 1.87 | 1.8 | 1.8 | -2.7% | 267,780 | 48,981,931 |
| 2024-08-02 | 1.87 | 1.88 | 1.83 | 1.85 | -1.6% | 272,756 | 50,521,698 |
| 2024-08-01 | 1.85 | 1.89 | 1.84 | 1.88 | +2.17% | 307,108 | 57,554,449 |
| 2024-07-31 | 1.79 | 1.86 | 1.78 | 1.84 | +2.79% | 296,968 | 54,492,064 |
| 2024-07-30 | 1.79 | 1.8 | 1.77 | 1.79 | +0.56% | 260,121 | 46,471,563 |
| 2024-07-29 | 1.73 | 1.79 | 1.72 | 1.78 | +2.89% | 322,287 | 56,874,461 |
| 2024-07-26 | 1.66 | 1.75 | 1.66 | 1.73 | +4.22% | 275,357 | 47,117,336 |
| 2024-07-25 | 1.66 | 1.67 | 1.63 | 1.66 | +0.61% | 118,442 | 19,541,726 |
| 2024-07-24 | 1.7 | 1.7 | 1.65 | 1.65 | -2.37% | 189,427 | 31,597,329 |
| 2024-07-23 | 1.69 | 1.74 | 1.68 | 1.69 | -0.59% | 202,488 | 34,771,601 |
| 2024-07-22 | 1.69 | 1.71 | 1.68 | 1.7 | 0% | 103,773 | 17,562,788 |
| 2024-07-19 | 1.69 | 1.71 | 1.67 | 1.7 | +0.59% | 113,516 | 19,213,414 |
| 2024-07-18 | 1.7 | 1.7 | 1.66 | 1.69 | -1.17% | 134,123 | 22,540,443 |
| 2024-07-17 | 1.72 | 1.74 | 1.7 | 1.71 | -1.16% | 118,805 | 20,324,088 |
| 2024-07-16 | 1.74 | 1.74 | 1.71 | 1.73 | 0% | 109,840 | 18,948,465 |
| 2024-07-15 | 1.77 | 1.77 | 1.72 | 1.73 | -2.26% | 117,049 | 20,364,757 |
| 2024-07-12 | 1.77 | 1.8 | 1.76 | 1.77 | 0% | 174,971 | 31,062,291 |
| 2024-07-11 | 1.7 | 1.77 | 1.7 | 1.77 | +5.99% | 315,214 | 54,999,868 |
| 2024-07-10 | 1.74 | 1.74 | 1.67 | 1.67 | -4.57% | 275,523 | 46,958,960 |
| 2024-07-09 | 1.72 | 1.75 | 1.7 | 1.75 | +2.34% | 225,895 | 39,068,986 |
| 2024-07-08 | 1.78 | 1.78 | 1.71 | 1.71 | -4.47% | 224,790 | 39,019,464 |
| 2024-07-05 | 1.78 | 1.83 | 1.75 | 1.79 | +0.56% | 288,721 | 51,607,626 |
| 2024-07-04 | 1.86 | 1.87 | 1.77 | 1.78 | -7.29% | 716,572 | 129,612,634 |
| 2024-07-03 | 1.77 | 1.96 | 1.77 | 1.92 | +7.87% | 1,004,946 | 193,044,696 |
| 2024-07-02 | 1.75 | 1.79 | 1.74 | 1.78 | +1.71% | 189,222 | 33,599,944 |
| 2024-07-01 | 1.72 | 1.76 | 1.7 | 1.75 | +1.74% | 141,529 | 24,482,986 |
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：