股票概览
3.3
+17.86%
+0.5
2.91
开盘价
3.32
最高价
2.88
最低价
1,048,862
成交量
数据更新至: 2024-09-30
技术指标
2.76
MA5 (5日均线)
2.56
MA10 (10日均线)
2.50
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 | 2.91 | 3.32 | 2.88 | 3.3 | +17.86% | 1,048,862 | 326,077,725 |
| 2024-09-27 | 2.66 | 2.9 | 2.64 | 2.8 | +6.46% | 644,088 | 177,956,381 |
| 2024-09-26 | 2.53 | 2.63 | 2.52 | 2.63 | +3.14% | 357,145 | 92,246,339 |
| 2024-09-25 | 2.52 | 2.61 | 2.51 | 2.55 | +1.59% | 445,044 | 114,181,478 |
| 2024-09-24 | 2.43 | 2.52 | 2.41 | 2.51 | +3.29% | 386,784 | 95,561,343 |
| 2024-09-23 | 2.43 | 2.44 | 2.4 | 2.43 | +0.41% | 181,649 | 44,122,377 |
| 2024-09-20 | 2.4 | 2.42 | 2.37 | 2.42 | +1.26% | 207,630 | 49,826,672 |
| 2024-09-19 | 2.31 | 2.4 | 2.29 | 2.39 | +4.37% | 251,717 | 59,385,167 |
| 2024-09-18 | 2.33 | 2.36 | 2.25 | 2.29 | -1.29% | 194,619 | 44,499,830 |
| 2024-09-13 | 2.4 | 2.41 | 2.32 | 2.32 | -2.93% | 189,587 | 44,666,031 |
| 2024-09-12 | 2.38 | 2.45 | 2.38 | 2.39 | -0.83% | 200,146 | 48,356,196 |
| 2024-09-11 | 2.45 | 2.46 | 2.38 | 2.41 | -2.82% | 225,300 | 54,330,773 |
| 2024-09-10 | 2.48 | 2.5 | 2.39 | 2.48 | +0.4% | 307,694 | 75,061,165 |
| 2024-09-09 | 2.39 | 2.56 | 2.35 | 2.47 | +3.35% | 380,725 | 94,136,989 |
| 2024-09-06 | 2.47 | 2.5 | 2.38 | 2.39 | -2.45% | 270,504 | 65,726,698 |
| 2024-09-05 | 2.39 | 2.49 | 2.37 | 2.45 | +2.08% | 307,818 | 75,156,985 |
| 2024-09-04 | 2.42 | 2.48 | 2.38 | 2.4 | -1.64% | 222,852 | 53,736,778 |
| 2024-09-03 | 2.41 | 2.45 | 2.38 | 2.44 | +1.24% | 243,236 | 59,015,256 |
| 2024-09-02 | 2.49 | 2.52 | 2.39 | 2.41 | -2.43% | 299,833 | 73,401,554 |
| 2024-08-30 | 2.36 | 2.55 | 2.35 | 2.47 | +5.11% | 480,232 | 118,008,559 |
| 2024-08-29 | 2.29 | 2.4 | 2.27 | 2.35 | +2.17% | 264,899 | 62,091,856 |
| 2024-08-28 | 2.3 | 2.36 | 2.27 | 2.3 | -2.13% | 274,386 | 63,434,462 |
| 2024-08-27 | 2.37 | 2.45 | 2.31 | 2.35 | -1.26% | 334,418 | 79,102,434 |
| 2024-08-26 | 2.3 | 2.45 | 2.23 | 2.38 | +1.71% | 374,946 | 88,472,461 |
| 2024-08-23 | 2.45 | 2.52 | 2.3 | 2.34 | -4.49% | 610,935 | 145,715,082 |
| 2024-08-22 | 2.64 | 2.72 | 2.45 | 2.45 | -6.84% | 594,339 | 153,521,141 |
| 2024-08-21 | 2.71 | 2.72 | 2.6 | 2.63 | -4.01% | 517,928 | 136,921,839 |
| 2024-08-20 | 2.71 | 2.9 | 2.66 | 2.74 | +0.37% | 918,624 | 256,457,699 |
| 2024-08-19 | 2.81 | 2.85 | 2.71 | 2.73 | -4.55% | 952,105 | 262,976,066 |
| 2024-08-16 | 2.64 | 3.08 | 2.58 | 2.86 | +7.52% | 1,510,851 | 430,175,999 |
| 2024-08-15 | 2.6 | 2.69 | 2.55 | 2.66 | +0.76% | 503,267 | 131,655,284 |
| 2024-08-14 | 2.7 | 2.76 | 2.64 | 2.64 | -3.3% | 439,455 | 117,796,753 |
| 2024-08-13 | 2.72 | 2.74 | 2.61 | 2.73 | -1.09% | 509,695 | 135,884,106 |
| 2024-08-12 | 2.63 | 2.8 | 2.61 | 2.76 | +2.6% | 743,929 | 202,938,777 |
| 2024-08-09 | 2.65 | 2.75 | 2.6 | 2.69 | +1.51% | 711,322 | 189,342,360 |
| 2024-08-08 | 2.59 | 2.83 | 2.56 | 2.65 | +2.71% | 1,068,382 | 288,950,368 |
| 2024-08-07 | 2.67 | 2.7 | 2.57 | 2.58 | -5.15% | 825,536 | 215,637,207 |
| 2024-08-06 | 2.6 | 2.81 | 2.52 | 2.72 | +3.42% | 1,353,257 | 360,248,760 |
| 2024-08-05 | 2.85 | 2.85 | 2.58 | 2.63 | -9.31% | 1,695,220 | 453,861,567 |
| 2024-08-02 | 2.43 | 2.9 | 2.42 | 2.9 | +19.83% | 1,983,633 | 554,688,098 |
| 2024-08-01 | 2.43 | 2.49 | 2.41 | 2.42 | -1.22% | 388,337 | 94,754,118 |
| 2024-07-31 | 2.34 | 2.46 | 2.34 | 2.45 | +2.08% | 551,143 | 132,993,369 |
| 2024-07-30 | 2.3 | 2.43 | 2.26 | 2.4 | +2.56% | 612,382 | 144,625,172 |
| 2024-07-29 | 2.3 | 2.42 | 2.24 | 2.34 | +1.74% | 611,499 | 142,516,860 |
| 2024-07-26 | 2.35 | 2.43 | 2.28 | 2.3 | -3.36% | 693,707 | 161,795,978 |
| 2024-07-25 | 2.46 | 2.49 | 2.37 | 2.38 | -7.39% | 951,854 | 229,988,408 |
| 2024-07-24 | 2.52 | 2.9 | 2.45 | 2.57 | -4.1% | 1,278,883 | 335,607,535 |
| 2024-07-23 | 2.23 | 2.68 | 2.22 | 2.68 | +20.18% | 893,894 | 228,431,108 |
| 2024-07-22 | 2.19 | 2.27 | 2.19 | 2.23 | +1.83% | 90,182 | 20,164,553 |
| 2024-07-19 | 2.19 | 2.22 | 2.15 | 2.19 | +0.46% | 58,613 | 12,888,578 |
| 2024-07-18 | 2.18 | 2.2 | 2.12 | 2.18 | -0.46% | 61,970 | 13,393,577 |
| 2024-07-17 | 2.24 | 2.28 | 2.19 | 2.19 | -2.23% | 75,509 | 16,723,638 |
| 2024-07-16 | 2.22 | 2.29 | 2.22 | 2.24 | -0.88% | 68,137 | 15,318,458 |
| 2024-07-15 | 2.35 | 2.37 | 2.25 | 2.26 | -3.42% | 77,368 | 17,588,550 |
| 2024-07-12 | 2.41 | 2.43 | 2.32 | 2.34 | -1.27% | 106,541 | 25,269,968 |
| 2024-07-11 | 2.33 | 2.38 | 2.32 | 2.37 | +3.04% | 128,687 | 30,288,805 |
| 2024-07-10 | 2.32 | 2.34 | 2.25 | 2.3 | +0.88% | 87,883 | 20,189,098 |
| 2024-07-09 | 2.27 | 2.29 | 2.2 | 2.28 | +0.88% | 82,412 | 18,516,681 |
| 2024-07-08 | 2.32 | 2.33 | 2.25 | 2.26 | -4.24% | 103,677 | 23,651,255 |
| 2024-07-05 | 2.23 | 2.39 | 2.2 | 2.36 | +4.89% | 136,373 | 31,701,607 |
| 2024-07-04 | 2.34 | 2.38 | 2.25 | 2.25 | -3.43% | 106,827 | 24,615,578 |
| 2024-07-03 | 2.4 | 2.4 | 2.3 | 2.33 | -0.43% | 110,872 | 26,021,503 |
| 2024-07-02 | 2.26 | 2.44 | 2.25 | 2.34 | +4% | 201,188 | 47,376,620 |
| 2024-07-01 | 2.26 | 2.26 | 2.17 | 2.25 | 0% | 107,760 | 23,826,763 |
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：