股票概览
2.38
+16.1%
+0.33
2.13
开盘价
2.4
最高价
2.13
最低价
1,963,694
成交量
数据更新至: 2024-09-30
技术指标
2.02
MA5 (5日均线)
1.91
MA10 (10日均线)
1.85
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 | 2.13 | 2.4 | 2.13 | 2.38 | +16.1% | 1,963,694 | 446,156,331 |
| 2024-09-27 | 1.96 | 2.07 | 1.96 | 2.05 | +5.67% | 824,102 | 165,830,636 |
| 2024-09-26 | 1.88 | 1.95 | 1.88 | 1.94 | +2.65% | 517,543 | 99,190,384 |
| 2024-09-25 | 1.87 | 1.94 | 1.86 | 1.89 | +1.61% | 548,553 | 104,630,262 |
| 2024-09-24 | 1.8 | 1.86 | 1.8 | 1.86 | +3.91% | 470,186 | 86,274,236 |
| 2024-09-23 | 1.8 | 1.81 | 1.78 | 1.79 | -0.56% | 159,430 | 28,605,610 |
| 2024-09-20 | 1.82 | 1.82 | 1.78 | 1.8 | -0.55% | 183,628 | 33,057,857 |
| 2024-09-19 | 1.78 | 1.82 | 1.77 | 1.81 | +2.26% | 278,359 | 50,182,612 |
| 2024-09-18 | 1.79 | 1.8 | 1.76 | 1.77 | -1.67% | 183,997 | 32,649,520 |
| 2024-09-13 | 1.79 | 1.81 | 1.78 | 1.8 | +0.56% | 157,033 | 28,175,647 |
| 2024-09-12 | 1.78 | 1.81 | 1.77 | 1.79 | +0.56% | 165,322 | 29,645,259 |
| 2024-09-11 | 1.79 | 1.8 | 1.76 | 1.78 | -0.56% | 165,173 | 29,399,051 |
| 2024-09-10 | 1.77 | 1.8 | 1.76 | 1.79 | +1.13% | 193,410 | 34,423,663 |
| 2024-09-09 | 1.76 | 1.79 | 1.75 | 1.77 | 0% | 169,310 | 29,994,792 |
| 2024-09-06 | 1.8 | 1.81 | 1.77 | 1.77 | -1.67% | 204,699 | 36,561,427 |
| 2024-09-05 | 1.8 | 1.82 | 1.79 | 1.8 | +0.56% | 158,751 | 28,682,467 |
| 2024-09-04 | 1.8 | 1.83 | 1.79 | 1.79 | -0.56% | 192,006 | 34,698,585 |
| 2024-09-03 | 1.81 | 1.84 | 1.8 | 1.8 | -1.1% | 176,944 | 32,103,669 |
| 2024-09-02 | 1.84 | 1.86 | 1.81 | 1.82 | -1.62% | 191,062 | 35,081,134 |
| 2024-08-30 | 1.82 | 1.87 | 1.81 | 1.85 | +1.65% | 306,338 | 56,555,842 |
| 2024-08-29 | 1.8 | 1.83 | 1.79 | 1.82 | +1.68% | 191,288 | 34,735,275 |
| 2024-08-28 | 1.78 | 1.81 | 1.77 | 1.79 | 0% | 135,569 | 24,263,506 |
| 2024-08-27 | 1.81 | 1.82 | 1.78 | 1.79 | -0.56% | 172,378 | 31,003,386 |
| 2024-08-26 | 1.77 | 1.81 | 1.77 | 1.8 | +1.69% | 140,148 | 25,205,804 |
| 2024-08-23 | 1.78 | 1.79 | 1.76 | 1.77 | 0% | 162,396 | 28,788,036 |
| 2024-08-22 | 1.8 | 1.83 | 1.77 | 1.77 | -1.12% | 188,916 | 33,985,118 |
| 2024-08-21 | 1.85 | 1.86 | 1.78 | 1.79 | -3.76% | 300,273 | 54,241,111 |
| 2024-08-20 | 1.89 | 1.9 | 1.84 | 1.86 | -1.06% | 340,707 | 63,677,649 |
| 2024-08-19 | 1.88 | 1.9 | 1.87 | 1.88 | 0% | 172,509 | 32,476,121 |
| 2024-08-16 | 1.9 | 1.92 | 1.88 | 1.88 | -1.57% | 224,257 | 42,529,742 |
| 2024-08-15 | 1.85 | 1.91 | 1.85 | 1.91 | +2.69% | 356,957 | 67,405,399 |
| 2024-08-14 | 1.88 | 1.88 | 1.85 | 1.86 | -1.06% | 195,669 | 36,521,530 |
| 2024-08-13 | 1.84 | 1.88 | 1.83 | 1.88 | +2.73% | 258,521 | 48,222,238 |
| 2024-08-12 | 1.86 | 1.87 | 1.82 | 1.83 | -1.08% | 192,961 | 35,452,892 |
| 2024-08-09 | 1.87 | 1.88 | 1.85 | 1.85 | -0.54% | 189,039 | 35,241,775 |
| 2024-08-08 | 1.86 | 1.88 | 1.84 | 1.86 | 0% | 204,250 | 37,998,085 |
| 2024-08-07 | 1.87 | 1.89 | 1.86 | 1.86 | -0.53% | 173,390 | 32,440,627 |
| 2024-08-06 | 1.86 | 1.89 | 1.86 | 1.87 | +1.08% | 187,597 | 35,154,172 |
| 2024-08-05 | 1.87 | 1.9 | 1.85 | 1.85 | -1.07% | 300,081 | 56,270,960 |
| 2024-08-02 | 1.92 | 1.92 | 1.87 | 1.87 | -2.6% | 289,667 | 54,887,977 |
| 2024-08-01 | 1.92 | 1.95 | 1.91 | 1.92 | 0% | 308,700 | 59,581,516 |
| 2024-07-31 | 1.88 | 1.93 | 1.87 | 1.92 | +1.59% | 410,325 | 78,160,527 |
| 2024-07-30 | 1.88 | 1.91 | 1.87 | 1.89 | +0.53% | 248,882 | 47,018,124 |
| 2024-07-29 | 1.88 | 1.91 | 1.86 | 1.88 | 0% | 403,621 | 76,133,896 |
| 2024-07-26 | 1.84 | 1.91 | 1.83 | 1.88 | +2.17% | 496,754 | 93,337,700 |
| 2024-07-25 | 1.83 | 1.86 | 1.81 | 1.84 | +0.55% | 399,316 | 73,297,363 |
| 2024-07-24 | 1.8 | 1.87 | 1.77 | 1.83 | +1.67% | 475,884 | 86,754,097 |
| 2024-07-23 | 1.8 | 1.84 | 1.79 | 1.8 | -0.55% | 290,471 | 52,757,894 |
| 2024-07-22 | 1.78 | 1.82 | 1.78 | 1.81 | +1.69% | 226,807 | 40,908,194 |
| 2024-07-19 | 1.79 | 1.8 | 1.77 | 1.78 | -1.11% | 159,128 | 28,429,976 |
| 2024-07-18 | 1.79 | 1.8 | 1.75 | 1.8 | +0.56% | 227,999 | 40,590,382 |
| 2024-07-17 | 1.78 | 1.8 | 1.77 | 1.79 | +0.56% | 187,573 | 33,485,206 |
| 2024-07-16 | 1.78 | 1.79 | 1.77 | 1.78 | -0.56% | 114,102 | 20,321,801 |
| 2024-07-15 | 1.81 | 1.81 | 1.78 | 1.79 | -1.1% | 188,835 | 33,813,361 |
| 2024-07-12 | 1.83 | 1.84 | 1.81 | 1.81 | -1.09% | 208,338 | 37,970,072 |
| 2024-07-11 | 1.8 | 1.83 | 1.79 | 1.83 | +3.39% | 347,897 | 63,302,197 |
| 2024-07-10 | 1.78 | 1.8 | 1.76 | 1.77 | -1.12% | 211,354 | 37,559,715 |
| 2024-07-09 | 1.74 | 1.8 | 1.72 | 1.79 | +2.29% | 435,290 | 76,516,043 |
| 2024-07-08 | 1.77 | 1.78 | 1.73 | 1.75 | -3.31% | 450,292 | 78,919,220 |
| 2024-07-05 | 1.71 | 1.86 | 1.7 | 1.81 | +5.85% | 674,320 | 120,542,382 |
| 2024-07-04 | 1.76 | 1.78 | 1.7 | 1.71 | -3.39% | 334,484 | 57,801,744 |
| 2024-07-03 | 1.76 | 1.8 | 1.76 | 1.77 | 0% | 286,096 | 50,916,362 |
| 2024-07-02 | 1.74 | 1.77 | 1.73 | 1.77 | +1.72% | 322,036 | 56,601,368 |
| 2024-07-01 | 1.72 | 1.75 | 1.7 | 1.74 | +1.16% | 274,028 | 47,297,347 |
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：