股票概览
2.68
+11.2%
+0.27
2.4
开盘价
2.75
最高价
2.4
最低价
354,412
成交量
数据更新至: 2024-09-30
技术指标
2.44
MA5 (5日均线)
2.36
MA10 (10日均线)
2.39
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 | 2.4 | 2.75 | 2.4 | 2.68 | +11.2% | 354,412 | 90,847,376 |
| 2024-09-27 | 2.37 | 2.51 | 2.36 | 2.41 | +2.12% | 229,537 | 55,618,518 |
| 2024-09-26 | 2.34 | 2.41 | 2.33 | 2.36 | +0.43% | 147,057 | 34,726,658 |
| 2024-09-25 | 2.45 | 2.48 | 2.34 | 2.35 | -1.67% | 130,228 | 31,479,029 |
| 2024-09-24 | 2.31 | 2.42 | 2.27 | 2.39 | +1.7% | 117,549 | 27,520,711 |
| 2024-09-23 | 2.2 | 2.37 | 2.18 | 2.35 | +6.82% | 123,902 | 28,050,667 |
| 2024-09-20 | 2.29 | 2.3 | 2.18 | 2.2 | -3.93% | 97,396 | 21,714,327 |
| 2024-09-19 | 2.21 | 2.33 | 2.2 | 2.29 | +4.09% | 126,920 | 28,937,479 |
| 2024-09-18 | 2.23 | 2.25 | 2.16 | 2.2 | -5.17% | 131,328 | 28,949,968 |
| 2024-09-13 | 2.41 | 2.45 | 2.29 | 2.32 | -3.33% | 143,251 | 33,710,697 |
| 2024-09-12 | 2.53 | 2.55 | 2.4 | 2.4 | -3.61% | 118,449 | 29,309,844 |
| 2024-09-11 | 2.47 | 2.55 | 2.44 | 2.49 | 0% | 99,904 | 24,883,789 |
| 2024-09-10 | 2.45 | 2.54 | 2.38 | 2.49 | 0% | 169,729 | 41,785,379 |
| 2024-09-09 | 2.55 | 2.69 | 2.41 | 2.49 | -2.35% | 274,538 | 69,657,447 |
| 2024-09-06 | 2.41 | 2.57 | 2.41 | 2.55 | +6.25% | 252,487 | 63,050,561 |
| 2024-09-05 | 2.32 | 2.4 | 2.23 | 2.4 | +3.9% | 189,726 | 44,369,058 |
| 2024-09-04 | 2.5 | 2.58 | 2.26 | 2.31 | -7.6% | 365,662 | 88,649,780 |
| 2024-09-03 | 2.43 | 2.62 | 2.42 | 2.5 | +7.76% | 312,955 | 78,653,661 |
| 2024-09-02 | 2.21 | 2.35 | 2.16 | 2.32 | +4.04% | 208,305 | 47,137,665 |
| 2024-08-30 | 2.16 | 2.28 | 2.16 | 2.23 | +3.24% | 155,172 | 34,662,322 |
| 2024-08-29 | 2.11 | 2.18 | 2.05 | 2.16 | +0.47% | 140,956 | 29,873,126 |
| 2024-08-28 | 2.11 | 2.27 | 2.08 | 2.15 | +2.87% | 216,056 | 46,902,066 |
| 2024-08-27 | 2.03 | 2.11 | 2.01 | 2.09 | +3.47% | 154,291 | 31,783,314 |
| 2024-08-26 | 2.11 | 2.17 | 1.98 | 2.02 | -3.81% | 210,668 | 43,945,147 |
| 2024-08-23 | 2.35 | 2.37 | 2.09 | 2.1 | -14.63% | 308,912 | 68,518,731 |
| 2024-08-22 | 2.51 | 2.59 | 2.39 | 2.46 | -1.2% | 247,134 | 61,172,638 |
| 2024-08-21 | 2.34 | 2.56 | 2.33 | 2.49 | +5.96% | 272,529 | 67,525,684 |
| 2024-08-20 | 2.24 | 2.42 | 2.24 | 2.35 | +3.98% | 242,858 | 56,969,602 |
| 2024-08-19 | 2.25 | 2.31 | 2.17 | 2.26 | +3.67% | 182,689 | 40,990,634 |
| 2024-08-16 | 2.26 | 2.35 | 2.15 | 2.18 | -4.8% | 220,769 | 49,433,022 |
| 2024-08-15 | 2.17 | 2.4 | 2.08 | 2.29 | +5.05% | 363,910 | 80,752,019 |
| 2024-08-14 | 2.18 | 2.39 | 2.12 | 2.18 | -4.39% | 410,469 | 91,747,417 |
| 2024-08-13 | 2.37 | 2.64 | 2.19 | 2.28 | -8.06% | 569,884 | 137,920,908 |
| 2024-08-12 | 2.05 | 2.5 | 2.05 | 2.48 | +19.23% | 575,292 | 133,072,589 |
| 2024-08-09 | 2.01 | 2.29 | 2.01 | 2.08 | +8.33% | 351,755 | 74,865,631 |
| 2024-08-08 | 1.84 | 1.93 | 1.81 | 1.92 | +3.23% | 183,240 | 34,507,543 |
| 2024-08-07 | 1.88 | 1.93 | 1.84 | 1.86 | -1.06% | 117,157 | 21,963,598 |
| 2024-08-06 | 1.78 | 1.89 | 1.78 | 1.88 | +5.03% | 166,665 | 30,727,576 |
| 2024-08-05 | 1.74 | 1.89 | 1.73 | 1.79 | +2.87% | 240,744 | 43,751,587 |
| 2024-08-02 | 1.75 | 1.8 | 1.73 | 1.74 | -1.69% | 94,723 | 16,702,987 |
| 2024-08-01 | 1.73 | 1.8 | 1.72 | 1.77 | +2.31% | 89,244 | 15,756,767 |
| 2024-07-31 | 1.69 | 1.73 | 1.68 | 1.73 | +1.76% | 61,836 | 10,582,922 |
| 2024-07-30 | 1.69 | 1.7 | 1.66 | 1.7 | +0.59% | 49,237 | 8,291,168 |
| 2024-07-29 | 1.69 | 1.71 | 1.66 | 1.69 | +0.6% | 59,177 | 9,973,013 |
| 2024-07-26 | 1.69 | 1.71 | 1.67 | 1.68 | -0.59% | 43,696 | 7,377,305 |
| 2024-07-25 | 1.67 | 1.71 | 1.65 | 1.69 | +1.81% | 57,568 | 9,671,353 |
| 2024-07-24 | 1.72 | 1.74 | 1.65 | 1.66 | -4.6% | 104,687 | 17,684,187 |
| 2024-07-23 | 1.72 | 1.83 | 1.72 | 1.74 | +0.58% | 169,784 | 30,121,476 |
| 2024-07-22 | 1.66 | 1.78 | 1.66 | 1.73 | +4.85% | 116,217 | 20,073,531 |
| 2024-07-19 | 1.63 | 1.66 | 1.61 | 1.65 | 0% | 55,368 | 9,077,057 |
| 2024-07-18 | 1.63 | 1.65 | 1.6 | 1.65 | 0% | 66,528 | 10,791,643 |
| 2024-07-17 | 1.67 | 1.68 | 1.64 | 1.65 | -1.2% | 51,009 | 8,458,169 |
| 2024-07-16 | 1.64 | 1.7 | 1.64 | 1.67 | +1.21% | 50,250 | 8,446,198 |
| 2024-07-15 | 1.71 | 1.71 | 1.65 | 1.65 | -3.51% | 49,651 | 8,274,685 |
| 2024-07-12 | 1.67 | 1.74 | 1.67 | 1.71 | +1.79% | 63,083 | 10,784,856 |
| 2024-07-11 | 1.66 | 1.69 | 1.66 | 1.68 | +2.44% | 57,547 | 9,647,871 |
| 2024-07-10 | 1.64 | 1.7 | 1.64 | 1.64 | 0% | 46,505 | 7,743,408 |
| 2024-07-09 | 1.61 | 1.66 | 1.58 | 1.64 | +1.86% | 59,227 | 9,632,210 |
| 2024-07-08 | 1.69 | 1.69 | 1.6 | 1.61 | -5.29% | 68,723 | 11,189,888 |
| 2024-07-05 | 1.66 | 1.72 | 1.65 | 1.7 | +2.41% | 74,149 | 12,618,440 |
| 2024-07-04 | 1.76 | 1.79 | 1.65 | 1.66 | -5.68% | 89,972 | 15,235,446 |
| 2024-07-03 | 1.7 | 1.82 | 1.69 | 1.76 | +2.92% | 103,869 | 18,422,523 |
| 2024-07-02 | 1.62 | 1.71 | 1.61 | 1.71 | +4.91% | 74,617 | 12,477,966 |
| 2024-07-01 | 1.59 | 1.63 | 1.58 | 1.63 | +1.88% | 39,375 | 6,326,644 |
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：