股票概览
2.31
+11.06%
+0.23
2.1
开盘价
2.4
最高价
2.1
最低价
570,631
成交量
数据更新至: 2024-09-30
技术指标
2.10
MA5 (5日均线)
1.98
MA10 (10日均线)
2.01
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 | 2.1 | 2.4 | 2.1 | 2.31 | +11.06% | 570,631 | 128,261,319 |
| 2024-09-27 | 2.05 | 2.11 | 2.03 | 2.08 | +2.46% | 358,719 | 73,856,691 |
| 2024-09-26 | 2.06 | 2.06 | 2 | 2.03 | -0.49% | 204,196 | 41,273,647 |
| 2024-09-25 | 2.05 | 2.1 | 1.98 | 2.04 | +0.99% | 352,032 | 71,549,190 |
| 2024-09-24 | 1.87 | 2.05 | 1.87 | 2.02 | +9.19% | 354,449 | 70,691,849 |
| 2024-09-23 | 1.86 | 1.89 | 1.82 | 1.85 | +0.54% | 146,378 | 27,113,968 |
| 2024-09-20 | 1.88 | 1.88 | 1.79 | 1.84 | -1.08% | 147,153 | 26,869,714 |
| 2024-09-19 | 1.84 | 1.9 | 1.84 | 1.86 | +2.2% | 135,970 | 25,308,632 |
| 2024-09-18 | 1.9 | 1.9 | 1.78 | 1.82 | -4.71% | 184,865 | 33,733,125 |
| 2024-09-13 | 1.9 | 2.02 | 1.9 | 1.91 | +0.53% | 225,864 | 44,222,281 |
| 2024-09-12 | 1.98 | 1.99 | 1.9 | 1.9 | -4.04% | 205,111 | 39,585,787 |
| 2024-09-11 | 2 | 2.03 | 1.95 | 1.98 | -1.98% | 215,080 | 42,436,453 |
| 2024-09-10 | 1.93 | 2.08 | 1.92 | 2.02 | +5.76% | 306,282 | 61,815,360 |
| 2024-09-09 | 2.01 | 2.03 | 1.83 | 1.91 | -4.98% | 239,556 | 46,150,924 |
| 2024-09-06 | 2.05 | 2.07 | 2 | 2.01 | -1.95% | 190,638 | 38,622,556 |
| 2024-09-05 | 2.01 | 2.1 | 2 | 2.05 | -0.49% | 233,056 | 47,791,796 |
| 2024-09-04 | 2.18 | 2.26 | 2.03 | 2.06 | -8.04% | 437,656 | 92,447,506 |
| 2024-09-03 | 2.12 | 2.28 | 2.11 | 2.24 | +4.67% | 406,220 | 89,969,925 |
| 2024-09-02 | 2.06 | 2.18 | 2.06 | 2.14 | +2.39% | 341,484 | 72,517,610 |
| 2024-08-30 | 2.01 | 2.23 | 1.98 | 2.09 | +1.95% | 496,887 | 104,748,892 |
| 2024-08-29 | 1.71 | 2.09 | 1.7 | 2.05 | +16.48% | 515,058 | 97,208,094 |
| 2024-08-28 | 1.77 | 1.84 | 1.7 | 1.76 | -1.12% | 276,805 | 49,088,614 |
| 2024-08-27 | 1.69 | 1.89 | 1.65 | 1.78 | -0.56% | 312,015 | 55,749,297 |
| 2024-08-26 | 1.81 | 1.88 | 1.72 | 1.79 | +0.56% | 291,819 | 52,859,275 |
| 2024-08-23 | 1.91 | 1.94 | 1.76 | 1.78 | -8.25% | 369,243 | 67,373,635 |
| 2024-08-22 | 2.06 | 2.07 | 1.92 | 1.94 | -5.37% | 252,070 | 49,832,832 |
| 2024-08-21 | 2.11 | 2.15 | 2.01 | 2.05 | -5.09% | 290,564 | 59,897,587 |
| 2024-08-20 | 2.15 | 2.24 | 2.14 | 2.16 | -1.37% | 238,239 | 52,095,959 |
| 2024-08-19 | 2.16 | 2.22 | 2.02 | 2.19 | +2.34% | 379,377 | 80,181,196 |
| 2024-08-16 | 2.16 | 2.24 | 2.1 | 2.14 | -2.73% | 323,952 | 69,253,224 |
| 2024-08-15 | 2.06 | 2.3 | 2.03 | 2.2 | +8.37% | 507,310 | 110,935,622 |
| 2024-08-14 | 1.99 | 2.08 | 1.96 | 2.03 | +3.57% | 286,143 | 58,166,086 |
| 2024-08-13 | 2.04 | 2.06 | 1.91 | 1.96 | -4.39% | 321,355 | 63,441,912 |
| 2024-08-12 | 1.93 | 2.1 | 1.83 | 2.05 | +7.33% | 473,026 | 94,584,883 |
| 2024-08-09 | 2.16 | 2.21 | 1.87 | 1.91 | -13.96% | 634,570 | 128,960,510 |
| 2024-08-08 | 2.19 | 2.3 | 2.18 | 2.22 | +1.37% | 511,108 | 114,459,622 |
| 2024-08-07 | 2.3 | 2.43 | 2.15 | 2.19 | -6.41% | 641,713 | 144,156,552 |
| 2024-08-06 | 2.15 | 2.44 | 2.15 | 2.34 | +5.41% | 675,070 | 155,960,059 |
| 2024-08-05 | 2.03 | 2.29 | 1.98 | 2.22 | +8.29% | 697,535 | 149,854,463 |
| 2024-08-02 | 1.78 | 2.12 | 1.78 | 2.05 | +15.17% | 739,126 | 143,057,538 |
| 2024-08-01 | 1.66 | 1.8 | 1.66 | 1.78 | +4.71% | 427,713 | 74,865,975 |
| 2024-07-31 | 1.66 | 1.83 | 1.64 | 1.7 | -0.58% | 502,147 | 87,072,439 |
| 2024-07-30 | 1.65 | 1.86 | 1.65 | 1.71 | +3.64% | 620,598 | 109,106,729 |
| 2024-07-29 | 1.47 | 1.75 | 1.47 | 1.65 | +12.24% | 619,213 | 101,253,562 |
| 2024-07-26 | 1.53 | 1.58 | 1.45 | 1.47 | -5.77% | 573,751 | 86,515,867 |
| 2024-07-25 | 1.27 | 1.56 | 1.25 | 1.56 | +20% | 757,468 | 109,638,711 |
| 2024-07-24 | 1.35 | 1.4 | 1.28 | 1.3 | -4.41% | 330,503 | 44,192,641 |
| 2024-07-23 | 1.36 | 1.42 | 1.34 | 1.36 | -1.45% | 370,903 | 51,164,908 |
| 2024-07-22 | 1.33 | 1.44 | 1.28 | 1.38 | +1.47% | 515,552 | 70,245,501 |
| 2024-07-19 | 1.33 | 1.44 | 1.26 | 1.36 | +1.49% | 750,321 | 101,497,203 |
| 2024-07-18 | 1.12 | 1.34 | 1.1 | 1.34 | +19.64% | 707,121 | 88,054,972 |
| 2024-07-17 | 1.22 | 1.22 | 1.09 | 1.12 | -7.44% | 477,203 | 54,646,031 |
| 2024-07-16 | 1.24 | 1.3 | 1.21 | 1.21 | -3.97% | 313,337 | 39,011,136 |
| 2024-07-15 | 1.32 | 1.35 | 1.25 | 1.26 | -3.82% | 286,845 | 36,840,742 |
| 2024-07-12 | 1.27 | 1.36 | 1.26 | 1.31 | +1.55% | 361,258 | 47,320,800 |
| 2024-07-11 | 1.28 | 1.37 | 1.26 | 1.29 | +0.78% | 427,858 | 56,039,486 |
| 2024-07-10 | 1.36 | 1.43 | 1.22 | 1.28 | -4.48% | 559,777 | 74,196,601 |
| 2024-07-09 | 1.38 | 1.47 | 1.3 | 1.34 | -2.9% | 576,621 | 78,930,763 |
| 2024-07-08 | 1.2 | 1.47 | 1.16 | 1.38 | +9.52% | 923,068 | 122,161,976 |
| 2024-07-05 | 1.04 | 1.26 | 1.03 | 1.26 | +20% | 824,727 | 98,473,718 |
| 2024-07-04 | 1.05 | 1.08 | 1.01 | 1.05 | -4.55% | 497,364 | 51,955,321 |
| 2024-07-03 | 0.95 | 1.13 | 0.92 | 1.1 | +15.79% | 740,362 | 77,103,235 |
| 2024-07-02 | 0.87 | 1 | 0.86 | 0.95 | +2.15% | 549,079 | 51,482,921 |
| 2024-07-01 | 1 | 1.05 | 0.92 | 0.93 | -8.82% | 651,282 | 62,842,287 |
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：