股票概览
3.17
+14.03%
+0.39
2.86
开盘价
3.23
最高价
2.84
最低价
879,612
成交量
数据更新至: 2024-09-30
技术指标
2.72
MA5 (5日均线)
2.58
MA10 (10日均线)
2.56
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 | 2.86 | 3.23 | 2.84 | 3.17 | +14.03% | 879,612 | 267,078,483 |
| 2024-09-27 | 2.7 | 2.84 | 2.66 | 2.78 | +6.11% | 492,619 | 134,924,895 |
| 2024-09-26 | 2.55 | 2.62 | 2.53 | 2.62 | +2.75% | 247,032 | 63,719,825 |
| 2024-09-25 | 2.52 | 2.61 | 2.51 | 2.55 | +2.41% | 292,785 | 75,314,488 |
| 2024-09-24 | 2.42 | 2.5 | 2.42 | 2.49 | +3.32% | 234,893 | 57,927,358 |
| 2024-09-23 | 2.43 | 2.44 | 2.39 | 2.41 | -0.82% | 112,174 | 27,102,787 |
| 2024-09-20 | 2.47 | 2.49 | 2.41 | 2.43 | -1.62% | 139,403 | 33,925,259 |
| 2024-09-19 | 2.42 | 2.5 | 2.41 | 2.47 | +2.07% | 198,119 | 48,970,418 |
| 2024-09-18 | 2.46 | 2.46 | 2.38 | 2.42 | -1.22% | 106,691 | 25,711,406 |
| 2024-09-13 | 2.48 | 2.51 | 2.44 | 2.45 | -0.81% | 123,434 | 30,563,670 |
| 2024-09-12 | 2.48 | 2.52 | 2.47 | 2.47 | -0.4% | 90,464 | 22,561,682 |
| 2024-09-11 | 2.52 | 2.53 | 2.47 | 2.48 | -1.98% | 117,868 | 29,302,424 |
| 2024-09-10 | 2.51 | 2.54 | 2.48 | 2.53 | +1.2% | 115,954 | 29,186,193 |
| 2024-09-09 | 2.5 | 2.52 | 2.45 | 2.5 | 0% | 120,924 | 30,018,316 |
| 2024-09-06 | 2.55 | 2.6 | 2.5 | 2.5 | -1.96% | 177,355 | 45,078,044 |
| 2024-09-05 | 2.53 | 2.56 | 2.51 | 2.55 | +0.79% | 103,526 | 26,304,475 |
| 2024-09-04 | 2.56 | 2.56 | 2.5 | 2.53 | -1.56% | 142,874 | 36,147,141 |
| 2024-09-03 | 2.58 | 2.6 | 2.53 | 2.57 | 0% | 126,720 | 32,549,105 |
| 2024-09-02 | 2.63 | 2.66 | 2.56 | 2.57 | -2.65% | 158,849 | 41,461,810 |
| 2024-08-30 | 2.57 | 2.68 | 2.56 | 2.64 | +2.33% | 236,379 | 62,334,502 |
| 2024-08-29 | 2.52 | 2.66 | 2.49 | 2.58 | +1.57% | 233,009 | 59,653,948 |
| 2024-08-28 | 2.55 | 2.59 | 2.5 | 2.54 | +0.79% | 161,833 | 41,389,707 |
| 2024-08-27 | 2.61 | 2.64 | 2.49 | 2.52 | -4.55% | 207,619 | 52,802,281 |
| 2024-08-26 | 2.53 | 2.67 | 2.53 | 2.64 | +4.35% | 255,790 | 66,788,984 |
| 2024-08-23 | 2.54 | 2.55 | 2.47 | 2.53 | +0.8% | 147,823 | 37,042,195 |
| 2024-08-22 | 2.57 | 2.58 | 2.5 | 2.51 | -2.33% | 125,779 | 31,948,212 |
| 2024-08-21 | 2.6 | 2.62 | 2.55 | 2.57 | -2.28% | 161,429 | 41,655,896 |
| 2024-08-20 | 2.68 | 2.72 | 2.61 | 2.63 | -1.5% | 195,820 | 52,088,625 |
| 2024-08-19 | 2.69 | 2.73 | 2.63 | 2.67 | -0.74% | 187,906 | 50,346,879 |
| 2024-08-16 | 2.7 | 2.75 | 2.64 | 2.69 | -0.74% | 293,274 | 78,809,236 |
| 2024-08-15 | 2.67 | 2.76 | 2.63 | 2.71 | +1.88% | 369,475 | 99,802,380 |
| 2024-08-14 | 2.6 | 2.75 | 2.58 | 2.66 | +1.14% | 432,327 | 116,306,324 |
| 2024-08-13 | 2.49 | 2.66 | 2.47 | 2.63 | +5.62% | 353,995 | 90,935,964 |
| 2024-08-12 | 2.55 | 2.55 | 2.48 | 2.49 | -2.73% | 153,536 | 38,424,983 |
| 2024-08-09 | 2.58 | 2.63 | 2.56 | 2.56 | -0.39% | 124,899 | 32,300,091 |
| 2024-08-08 | 2.61 | 2.63 | 2.54 | 2.57 | -2.28% | 198,536 | 51,095,140 |
| 2024-08-07 | 2.63 | 2.66 | 2.61 | 2.63 | -0.38% | 175,693 | 46,407,762 |
| 2024-08-06 | 2.63 | 2.68 | 2.59 | 2.64 | +1.15% | 265,502 | 69,609,797 |
| 2024-08-05 | 2.68 | 2.8 | 2.61 | 2.61 | -4.4% | 425,622 | 114,770,706 |
| 2024-08-02 | 2.64 | 2.92 | 2.62 | 2.73 | +1.87% | 598,101 | 166,103,728 |
| 2024-08-01 | 2.67 | 2.71 | 2.64 | 2.68 | +1.13% | 298,270 | 79,857,675 |
| 2024-07-31 | 2.58 | 2.67 | 2.52 | 2.65 | +2.71% | 293,865 | 76,625,629 |
| 2024-07-30 | 2.57 | 2.63 | 2.54 | 2.58 | +0.39% | 271,148 | 70,082,606 |
| 2024-07-29 | 2.5 | 2.58 | 2.49 | 2.57 | +3.21% | 262,506 | 66,837,301 |
| 2024-07-26 | 2.39 | 2.56 | 2.39 | 2.49 | +3.75% | 193,544 | 48,041,689 |
| 2024-07-25 | 2.38 | 2.44 | 2.36 | 2.4 | -0.41% | 103,783 | 24,867,814 |
| 2024-07-24 | 2.47 | 2.49 | 2.38 | 2.41 | -3.21% | 183,678 | 44,496,073 |
| 2024-07-23 | 2.48 | 2.6 | 2.46 | 2.49 | +0.4% | 214,847 | 54,557,028 |
| 2024-07-22 | 2.45 | 2.49 | 2.43 | 2.48 | +1.22% | 119,076 | 29,372,367 |
| 2024-07-19 | 2.47 | 2.49 | 2.43 | 2.45 | -1.61% | 153,013 | 37,582,372 |
| 2024-07-18 | 2.51 | 2.52 | 2.43 | 2.49 | -0.8% | 157,778 | 39,009,534 |
| 2024-07-17 | 2.53 | 2.56 | 2.49 | 2.51 | -0.79% | 145,190 | 36,581,020 |
| 2024-07-16 | 2.57 | 2.58 | 2.51 | 2.53 | -1.17% | 152,030 | 38,618,178 |
| 2024-07-15 | 2.6 | 2.63 | 2.55 | 2.56 | -2.29% | 150,348 | 38,758,395 |
| 2024-07-12 | 2.61 | 2.66 | 2.59 | 2.62 | +0.38% | 212,731 | 55,861,740 |
| 2024-07-11 | 2.55 | 2.65 | 2.51 | 2.61 | +6.1% | 300,311 | 77,643,365 |
| 2024-07-10 | 2.46 | 2.51 | 2.43 | 2.46 | -0.4% | 137,401 | 33,954,925 |
| 2024-07-09 | 2.43 | 2.48 | 2.36 | 2.47 | +1.65% | 183,677 | 44,680,703 |
| 2024-07-08 | 2.54 | 2.55 | 2.42 | 2.43 | -4.33% | 163,716 | 40,317,417 |
| 2024-07-05 | 2.47 | 2.55 | 2.42 | 2.54 | +2.83% | 161,065 | 40,371,848 |
| 2024-07-04 | 2.57 | 2.6 | 2.47 | 2.47 | -4.26% | 199,268 | 50,197,347 |
| 2024-07-03 | 2.55 | 2.63 | 2.53 | 2.58 | 0% | 242,171 | 62,670,404 |
| 2024-07-02 | 2.54 | 2.6 | 2.5 | 2.58 | +1.57% | 204,287 | 52,441,257 |
| 2024-07-01 | 2.51 | 2.55 | 2.47 | 2.54 | +1.2% | 165,650 | 41,554,438 |
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：