股票概览
2.75
+14.58%
+0.35
2.47
开盘价
2.8
最高价
2.43
最低价
1,250,316
成交量
数据更新至: 2024-09-30
技术指标
2.38
MA5 (5日均线)
2.25
MA10 (10日均线)
2.20
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 | 2.47 | 2.8 | 2.43 | 2.75 | +14.58% | 1,250,316 | 326,760,195 |
| 2024-09-27 | 2.32 | 2.47 | 2.3 | 2.4 | +4.35% | 785,619 | 186,248,270 |
| 2024-09-26 | 2.23 | 2.31 | 2.22 | 2.3 | +2.68% | 508,291 | 115,495,922 |
| 2024-09-25 | 2.23 | 2.28 | 2.2 | 2.24 | +1.82% | 596,080 | 133,846,778 |
| 2024-09-24 | 2.13 | 2.2 | 2.12 | 2.2 | +3.29% | 498,327 | 108,402,373 |
| 2024-09-23 | 2.12 | 2.14 | 2.09 | 2.13 | -0.93% | 282,229 | 59,591,302 |
| 2024-09-20 | 2.17 | 2.18 | 2.12 | 2.15 | -0.92% | 359,887 | 77,090,489 |
| 2024-09-19 | 2.09 | 2.21 | 2.07 | 2.17 | +5.85% | 598,536 | 129,401,471 |
| 2024-09-18 | 2.12 | 2.14 | 2.04 | 2.05 | -4.21% | 304,914 | 63,117,683 |
| 2024-09-13 | 2.15 | 2.19 | 2.11 | 2.14 | 0% | 355,775 | 76,422,445 |
| 2024-09-12 | 2.06 | 2.2 | 2.05 | 2.14 | +3.38% | 555,903 | 119,551,313 |
| 2024-09-11 | 2.08 | 2.09 | 2.05 | 2.07 | -2.82% | 284,445 | 58,777,284 |
| 2024-09-10 | 2.16 | 2.17 | 2.09 | 2.13 | -2.29% | 340,358 | 72,154,669 |
| 2024-09-09 | 2.14 | 2.19 | 2.1 | 2.18 | +1.87% | 385,281 | 82,785,773 |
| 2024-09-06 | 2.16 | 2.23 | 2.14 | 2.14 | -1.38% | 419,379 | 91,435,516 |
| 2024-09-05 | 2.22 | 2.22 | 2.14 | 2.17 | -0.46% | 517,952 | 112,650,276 |
| 2024-09-04 | 2.19 | 2.35 | 2.17 | 2.18 | -0.46% | 796,720 | 179,507,991 |
| 2024-09-03 | 2.08 | 2.23 | 2.08 | 2.19 | +3.79% | 587,521 | 126,837,127 |
| 2024-09-02 | 2.13 | 2.2 | 2.1 | 2.11 | +0.48% | 549,404 | 117,974,148 |
| 2024-08-30 | 2.02 | 2.13 | 2 | 2.1 | +3.96% | 535,452 | 111,406,197 |
| 2024-08-29 | 2 | 2.02 | 1.96 | 2.02 | +0.5% | 257,917 | 51,389,631 |
| 2024-08-28 | 1.96 | 2.06 | 1.95 | 2.01 | +0.5% | 280,915 | 56,588,496 |
| 2024-08-27 | 2.01 | 2.1 | 1.98 | 2 | -2.44% | 330,365 | 66,785,611 |
| 2024-08-26 | 1.98 | 2.1 | 1.98 | 2.05 | +4.06% | 438,784 | 89,930,022 |
| 2024-08-23 | 2.02 | 2.04 | 1.96 | 1.97 | -1.5% | 270,999 | 53,921,955 |
| 2024-08-22 | 2.09 | 2.1 | 1.99 | 2 | -4.31% | 389,188 | 79,022,577 |
| 2024-08-21 | 2.1 | 2.13 | 2.07 | 2.09 | -0.95% | 280,661 | 58,677,783 |
| 2024-08-20 | 2.15 | 2.2 | 2.1 | 2.11 | -4.52% | 509,488 | 108,733,697 |
| 2024-08-19 | 2.09 | 2.28 | 2.06 | 2.21 | +3.76% | 810,979 | 178,658,729 |
| 2024-08-16 | 2.22 | 2.23 | 2.13 | 2.13 | -5.33% | 558,882 | 121,283,052 |
| 2024-08-15 | 2.14 | 2.27 | 2.13 | 2.25 | +2.74% | 796,367 | 175,392,338 |
| 2024-08-14 | 2.15 | 2.24 | 2.11 | 2.19 | +0.92% | 552,872 | 119,554,095 |
| 2024-08-13 | 2.21 | 2.28 | 2.13 | 2.17 | -1.36% | 666,798 | 146,546,202 |
| 2024-08-12 | 2.27 | 2.3 | 2.16 | 2.2 | -5.17% | 826,617 | 182,741,369 |
| 2024-08-09 | 2.25 | 2.5 | 2.16 | 2.32 | -1.28% | 1,707,359 | 390,419,722 |
| 2024-08-08 | 1.94 | 2.35 | 1.93 | 2.35 | +19.9% | 1,521,173 | 330,353,202 |
| 2024-08-07 | 1.99 | 2.05 | 1.95 | 1.96 | -4.39% | 591,647 | 116,799,299 |
| 2024-08-06 | 2.08 | 2.22 | 2.01 | 2.05 | +7.33% | 850,941 | 179,165,147 |
| 2024-08-05 | 1.94 | 1.98 | 1.91 | 1.91 | -1.55% | 252,418 | 49,169,599 |
| 2024-08-02 | 1.93 | 1.98 | 1.92 | 1.94 | 0% | 213,870 | 41,687,380 |
| 2024-08-01 | 1.94 | 1.97 | 1.92 | 1.94 | -0.51% | 185,307 | 36,023,363 |
| 2024-07-31 | 1.89 | 1.95 | 1.88 | 1.95 | +2.09% | 246,193 | 47,540,575 |
| 2024-07-30 | 1.85 | 1.92 | 1.84 | 1.91 | +3.24% | 224,399 | 42,452,256 |
| 2024-07-29 | 1.83 | 1.86 | 1.81 | 1.85 | +0.54% | 158,527 | 29,225,490 |
| 2024-07-26 | 1.81 | 1.85 | 1.79 | 1.84 | +1.66% | 159,785 | 29,250,284 |
| 2024-07-25 | 1.79 | 1.84 | 1.78 | 1.81 | 0% | 147,002 | 26,586,892 |
| 2024-07-24 | 1.88 | 1.88 | 1.8 | 1.81 | -3.21% | 221,143 | 40,260,323 |
| 2024-07-23 | 1.91 | 1.94 | 1.86 | 1.87 | -2.09% | 230,996 | 44,043,006 |
| 2024-07-22 | 1.93 | 1.93 | 1.89 | 1.91 | -1.55% | 184,746 | 35,168,890 |
| 2024-07-19 | 1.95 | 1.97 | 1.91 | 1.94 | -2.51% | 313,473 | 60,539,530 |
| 2024-07-18 | 1.94 | 2 | 1.86 | 1.99 | +2.05% | 436,292 | 84,199,761 |
| 2024-07-17 | 1.9 | 1.98 | 1.89 | 1.95 | +2.63% | 362,400 | 70,336,097 |
| 2024-07-16 | 1.89 | 1.97 | 1.88 | 1.9 | +0.53% | 262,422 | 50,421,553 |
| 2024-07-15 | 1.97 | 1.99 | 1.89 | 1.89 | -4.06% | 323,659 | 61,975,225 |
| 2024-07-12 | 1.99 | 2.1 | 1.95 | 1.97 | +0.51% | 627,886 | 126,193,687 |
| 2024-07-11 | 1.8 | 1.98 | 1.8 | 1.96 | +10.11% | 613,433 | 116,989,849 |
| 2024-07-10 | 1.82 | 1.82 | 1.77 | 1.78 | -3.78% | 322,724 | 57,809,732 |
| 2024-07-09 | 1.81 | 1.9 | 1.76 | 1.85 | -0.54% | 480,723 | 87,259,267 |
| 2024-07-08 | 1.98 | 2 | 1.86 | 1.86 | -7.46% | 641,374 | 122,330,202 |
| 2024-07-05 | 2.09 | 2.12 | 2.01 | 2.01 | -7.37% | 745,661 | 152,521,856 |
| 2024-07-04 | 2 | 2.26 | 1.9 | 2.17 | +0.93% | 1,162,312 | 239,421,279 |
| 2024-07-03 | 2.44 | 2.62 | 2.15 | 2.15 | -3.59% | 1,517,282 | 364,144,878 |
| 2024-07-02 | 2 | 2.38 | 1.94 | 2.23 | +12.06% | 1,227,362 | 264,352,174 |
| 2024-07-01 | 1.74 | 2.1 | 1.74 | 1.99 | +11.17% | 760,324 | 148,483,575 |
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：