股票概览
2.5
+9.17%
+0.21
2.27
开盘价
2.6
最高价
2.26
最低价
645,249
成交量
数据更新至: 2024-09-30
技术指标
2.40
MA5 (5日均线)
2.36
MA10 (10日均线)
2.38
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 | 2.27 | 2.6 | 2.26 | 2.5 | +9.17% | 645,249 | 155,456,303 |
| 2024-09-27 | 2.25 | 2.39 | 2.24 | 2.29 | -0.87% | 465,840 | 107,501,049 |
| 2024-09-26 | 2.41 | 2.45 | 2.28 | 2.31 | -4.15% | 390,526 | 91,155,934 |
| 2024-09-25 | 2.5 | 2.63 | 2.41 | 2.41 | -2.43% | 357,663 | 89,597,569 |
| 2024-09-24 | 2.45 | 2.53 | 2.39 | 2.47 | +2.07% | 294,034 | 71,772,557 |
| 2024-09-23 | 2.35 | 2.54 | 2.34 | 2.42 | +2.54% | 308,624 | 75,510,340 |
| 2024-09-20 | 2.33 | 2.42 | 2.21 | 2.36 | +1.29% | 262,533 | 61,364,906 |
| 2024-09-19 | 2.26 | 2.35 | 2.25 | 2.33 | +3.1% | 225,912 | 52,104,990 |
| 2024-09-18 | 2.27 | 2.36 | 2.16 | 2.26 | -0.44% | 164,780 | 37,066,362 |
| 2024-09-13 | 2.37 | 2.4 | 2.22 | 2.27 | -4.22% | 207,212 | 47,942,134 |
| 2024-09-12 | 2.38 | 2.48 | 2.35 | 2.37 | -1.66% | 209,536 | 50,413,076 |
| 2024-09-11 | 2.51 | 2.64 | 2.41 | 2.41 | -5.12% | 255,709 | 64,166,903 |
| 2024-09-10 | 2.37 | 2.7 | 2.22 | 2.54 | +7.63% | 428,361 | 105,339,867 |
| 2024-09-09 | 2.48 | 2.48 | 2.15 | 2.36 | -5.22% | 305,813 | 71,059,537 |
| 2024-09-06 | 2.5 | 2.66 | 2.42 | 2.49 | -1.19% | 303,064 | 75,459,326 |
| 2024-09-05 | 2.42 | 2.75 | 2.36 | 2.52 | +2.44% | 400,687 | 102,825,677 |
| 2024-09-04 | 2.52 | 2.6 | 2.38 | 2.46 | -4.65% | 486,356 | 120,320,496 |
| 2024-09-03 | 2.19 | 2.58 | 2.13 | 2.58 | +20% | 541,416 | 132,330,498 |
| 2024-09-02 | 2.02 | 2.18 | 2.01 | 2.15 | +5.39% | 280,050 | 59,169,024 |
| 2024-08-30 | 1.99 | 2.09 | 1.98 | 2.04 | +1.49% | 282,770 | 57,472,992 |
| 2024-08-29 | 1.8 | 2.09 | 1.76 | 2.01 | +13.56% | 341,725 | 65,813,790 |
| 2024-08-28 | 1.71 | 1.84 | 1.67 | 1.77 | +3.51% | 228,787 | 40,325,122 |
| 2024-08-27 | 1.74 | 1.77 | 1.6 | 1.71 | 0% | 245,014 | 41,220,193 |
| 2024-08-26 | 1.98 | 1.98 | 1.67 | 1.71 | -13.64% | 330,934 | 59,846,795 |
| 2024-08-23 | 2 | 2.01 | 1.94 | 1.98 | -1.98% | 144,962 | 28,721,837 |
| 2024-08-22 | 2.02 | 2.12 | 1.98 | 2.02 | -0.98% | 215,654 | 43,784,753 |
| 2024-08-21 | 1.95 | 2.04 | 1.93 | 2.04 | +3.55% | 197,851 | 39,492,764 |
| 2024-08-20 | 1.99 | 2.04 | 1.93 | 1.97 | -0.51% | 149,345 | 29,633,700 |
| 2024-08-19 | 1.92 | 2 | 1.91 | 1.98 | 0% | 159,845 | 31,356,579 |
| 2024-08-16 | 2.05 | 2.11 | 1.96 | 1.98 | -1.98% | 289,276 | 58,205,454 |
| 2024-08-15 | 1.94 | 2.04 | 1.92 | 2.02 | +4.12% | 242,421 | 48,411,123 |
| 2024-08-14 | 1.86 | 1.96 | 1.86 | 1.94 | +1.04% | 250,642 | 47,860,918 |
| 2024-08-13 | 1.82 | 1.98 | 1.81 | 1.92 | +6.08% | 344,340 | 65,679,721 |
| 2024-08-12 | 1.87 | 1.92 | 1.8 | 1.81 | -5.73% | 283,855 | 52,317,450 |
| 2024-08-09 | 1.93 | 2.05 | 1.85 | 1.92 | -3.03% | 379,472 | 74,249,337 |
| 2024-08-08 | 1.85 | 2.09 | 1.85 | 1.98 | -1% | 511,157 | 99,931,425 |
| 2024-08-07 | 2.02 | 2.23 | 1.93 | 2 | -4.31% | 639,809 | 132,120,887 |
| 2024-08-06 | 1.94 | 2.15 | 1.86 | 2.09 | +4.5% | 803,539 | 160,073,092 |
| 2024-08-05 | 1.76 | 2.09 | 1.76 | 2 | +14.94% | 887,605 | 178,436,006 |
| 2024-08-02 | 1.65 | 1.78 | 1.63 | 1.74 | +4.82% | 260,795 | 44,535,499 |
| 2024-08-01 | 1.62 | 1.68 | 1.61 | 1.66 | +1.84% | 191,545 | 31,631,857 |
| 2024-07-31 | 1.61 | 1.68 | 1.6 | 1.63 | +1.24% | 201,350 | 32,852,195 |
| 2024-07-30 | 1.54 | 1.62 | 1.52 | 1.61 | +3.87% | 178,759 | 28,225,364 |
| 2024-07-29 | 1.55 | 1.59 | 1.52 | 1.55 | +0.65% | 135,844 | 21,186,858 |
| 2024-07-26 | 1.61 | 1.62 | 1.52 | 1.54 | -3.75% | 176,343 | 27,298,921 |
| 2024-07-25 | 1.57 | 1.63 | 1.55 | 1.6 | +0.63% | 150,338 | 23,955,781 |
| 2024-07-24 | 1.67 | 1.71 | 1.58 | 1.59 | -6.47% | 239,053 | 38,889,492 |
| 2024-07-23 | 1.63 | 1.75 | 1.63 | 1.7 | +3.03% | 258,366 | 43,850,329 |
| 2024-07-22 | 1.59 | 1.66 | 1.55 | 1.65 | +1.85% | 164,299 | 26,676,009 |
| 2024-07-19 | 1.6 | 1.74 | 1.59 | 1.62 | 0% | 225,765 | 37,342,801 |
| 2024-07-18 | 1.51 | 1.75 | 1.46 | 1.62 | +5.88% | 236,394 | 37,639,981 |
| 2024-07-17 | 1.54 | 1.6 | 1.51 | 1.53 | -0.65% | 136,815 | 21,347,893 |
| 2024-07-16 | 1.48 | 1.57 | 1.45 | 1.54 | +5.48% | 172,922 | 26,381,322 |
| 2024-07-15 | 1.47 | 1.5 | 1.43 | 1.46 | -2.67% | 112,852 | 16,520,444 |
| 2024-07-12 | 1.49 | 1.54 | 1.45 | 1.5 | +2.74% | 113,917 | 17,082,909 |
| 2024-07-11 | 1.45 | 1.52 | 1.44 | 1.46 | +2.1% | 110,886 | 16,281,041 |
| 2024-07-10 | 1.59 | 1.6 | 1.41 | 1.43 | -10.06% | 185,194 | 27,723,081 |
| 2024-07-09 | 1.6 | 1.7 | 1.55 | 1.59 | -1.85% | 167,412 | 26,983,874 |
| 2024-07-08 | 1.59 | 1.75 | 1.54 | 1.62 | -0.61% | 217,304 | 35,846,263 |
| 2024-07-05 | 1.53 | 1.7 | 1.53 | 1.63 | +6.54% | 212,308 | 34,501,413 |
| 2024-07-04 | 1.57 | 1.6 | 1.49 | 1.53 | -4.97% | 254,850 | 39,073,136 |
| 2024-07-03 | 1.42 | 1.68 | 1.37 | 1.61 | +15% | 384,277 | 59,802,853 |
| 2024-07-02 | 1.26 | 1.42 | 1.26 | 1.4 | +8.53% | 246,197 | 33,276,113 |
| 2024-07-01 | 1.35 | 1.44 | 1.28 | 1.29 | +7.5% | 226,411 | 30,400,273 |
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：