股票概览
2.43
+9.46%
+0.21
2.3
开盘价
2.43
最高价
2.25
最低价
522,721
成交量
数据更新至: 2024-09-30
技术指标
2.14
MA5 (5日均线)
1.98
MA10 (10日均线)
1.89
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 | 2.3 | 2.43 | 2.25 | 2.43 | +9.46% | 522,721 | 123,316,715 |
| 2024-09-27 | 2.28 | 2.28 | 2.16 | 2.22 | +3.26% | 258,848 | 57,015,412 |
| 2024-09-26 | 1.97 | 2.15 | 1.97 | 2.15 | +8.04% | 357,573 | 74,262,908 |
| 2024-09-25 | 1.99 | 2.05 | 1.95 | 1.99 | +3.65% | 315,923 | 63,544,654 |
| 2024-09-24 | 1.87 | 1.92 | 1.87 | 1.92 | +3.23% | 190,742 | 36,148,363 |
| 2024-09-23 | 1.84 | 1.88 | 1.83 | 1.86 | 0% | 96,416 | 17,867,486 |
| 2024-09-20 | 1.83 | 1.87 | 1.81 | 1.86 | +1.64% | 167,235 | 30,797,141 |
| 2024-09-19 | 1.79 | 1.84 | 1.79 | 1.83 | +2.23% | 148,210 | 26,897,372 |
| 2024-09-18 | 1.79 | 1.81 | 1.74 | 1.79 | 0% | 115,192 | 20,445,195 |
| 2024-09-13 | 1.77 | 1.81 | 1.77 | 1.79 | +1.13% | 64,673 | 11,593,386 |
| 2024-09-12 | 1.78 | 1.81 | 1.77 | 1.77 | -0.56% | 68,532 | 12,249,149 |
| 2024-09-11 | 1.78 | 1.79 | 1.76 | 1.78 | 0% | 44,057 | 7,818,124 |
| 2024-09-10 | 1.8 | 1.81 | 1.75 | 1.78 | -0.56% | 82,082 | 14,535,809 |
| 2024-09-09 | 1.79 | 1.81 | 1.76 | 1.79 | 0% | 75,502 | 13,502,812 |
| 2024-09-06 | 1.81 | 1.82 | 1.77 | 1.79 | -1.1% | 94,090 | 16,909,960 |
| 2024-09-05 | 1.81 | 1.82 | 1.79 | 1.81 | +0.56% | 79,004 | 14,282,677 |
| 2024-09-04 | 1.82 | 1.83 | 1.78 | 1.8 | -1.1% | 78,153 | 14,145,042 |
| 2024-09-03 | 1.82 | 1.84 | 1.8 | 1.82 | 0% | 92,083 | 16,745,673 |
| 2024-09-02 | 1.83 | 1.87 | 1.81 | 1.82 | -1.62% | 106,590 | 19,619,827 |
| 2024-08-30 | 1.78 | 1.9 | 1.77 | 1.85 | +3.35% | 191,964 | 35,224,433 |
| 2024-08-29 | 1.78 | 1.79 | 1.75 | 1.79 | +0.56% | 84,165 | 14,936,701 |
| 2024-08-28 | 1.79 | 1.81 | 1.76 | 1.78 | -0.56% | 79,842 | 14,223,245 |
| 2024-08-27 | 1.82 | 1.84 | 1.78 | 1.79 | -2.19% | 79,813 | 14,387,479 |
| 2024-08-26 | 1.81 | 1.85 | 1.78 | 1.83 | +1.67% | 92,967 | 16,906,564 |
| 2024-08-23 | 1.8 | 1.81 | 1.76 | 1.8 | +0.56% | 103,848 | 18,506,506 |
| 2024-08-22 | 1.82 | 1.85 | 1.79 | 1.79 | -1.1% | 86,679 | 15,720,634 |
| 2024-08-21 | 1.82 | 1.84 | 1.8 | 1.81 | -0.55% | 92,781 | 16,846,387 |
| 2024-08-20 | 1.86 | 1.88 | 1.81 | 1.82 | -2.15% | 93,741 | 17,230,915 |
| 2024-08-19 | 1.86 | 1.88 | 1.84 | 1.86 | -0.53% | 73,770 | 13,741,636 |
| 2024-08-16 | 1.89 | 1.91 | 1.86 | 1.87 | -1.06% | 91,456 | 17,243,774 |
| 2024-08-15 | 1.85 | 1.9 | 1.84 | 1.89 | +1.61% | 96,476 | 18,087,683 |
| 2024-08-14 | 1.88 | 1.89 | 1.86 | 1.86 | -1.06% | 54,837 | 10,258,237 |
| 2024-08-13 | 1.86 | 1.88 | 1.83 | 1.88 | +0.53% | 90,968 | 16,919,780 |
| 2024-08-12 | 1.91 | 1.93 | 1.85 | 1.87 | -3.11% | 151,367 | 28,468,716 |
| 2024-08-09 | 1.92 | 1.98 | 1.91 | 1.93 | +0.52% | 173,966 | 34,001,459 |
| 2024-08-08 | 1.9 | 1.95 | 1.88 | 1.92 | +1.05% | 141,000 | 27,058,726 |
| 2024-08-07 | 1.91 | 1.92 | 1.88 | 1.9 | -0.52% | 101,244 | 19,256,922 |
| 2024-08-06 | 1.91 | 1.92 | 1.87 | 1.91 | +1.06% | 101,517 | 19,217,407 |
| 2024-08-05 | 1.92 | 1.95 | 1.87 | 1.89 | -1.56% | 146,929 | 28,104,521 |
| 2024-08-02 | 1.96 | 1.98 | 1.91 | 1.92 | -2.04% | 138,749 | 27,011,536 |
| 2024-08-01 | 1.97 | 1.99 | 1.94 | 1.96 | -0.51% | 134,928 | 26,420,609 |
| 2024-07-31 | 1.93 | 1.98 | 1.93 | 1.97 | +1.55% | 175,001 | 34,343,917 |
| 2024-07-30 | 1.89 | 1.95 | 1.89 | 1.94 | +1.57% | 152,847 | 29,470,106 |
| 2024-07-29 | 1.9 | 1.93 | 1.88 | 1.91 | -0.52% | 127,029 | 24,192,268 |
| 2024-07-26 | 1.91 | 1.94 | 1.88 | 1.92 | 0% | 217,124 | 41,554,470 |
| 2024-07-25 | 1.89 | 1.95 | 1.87 | 1.92 | +2.13% | 285,594 | 54,395,932 |
| 2024-07-24 | 1.9 | 1.94 | 1.87 | 1.88 | -4.57% | 456,339 | 86,641,023 |
| 2024-07-23 | 1.97 | 1.99 | 1.9 | 1.97 | +8.84% | 610,115 | 119,499,319 |
| 2024-07-22 | 1.77 | 1.82 | 1.76 | 1.81 | +1.69% | 143,668 | 25,739,721 |
| 2024-07-19 | 1.79 | 1.8 | 1.75 | 1.78 | -1.66% | 140,026 | 24,865,644 |
| 2024-07-18 | 1.79 | 1.81 | 1.75 | 1.81 | 0% | 166,781 | 29,695,765 |
| 2024-07-17 | 1.8 | 1.89 | 1.79 | 1.81 | 0% | 203,646 | 37,374,448 |
| 2024-07-16 | 1.81 | 1.84 | 1.8 | 1.81 | 0% | 171,303 | 31,213,160 |
| 2024-07-15 | 1.78 | 1.85 | 1.78 | 1.81 | -2.16% | 403,427 | 73,363,995 |
| 2024-07-12 | 1.86 | 1.98 | 1.82 | 1.85 | +2.78% | 738,457 | 140,836,171 |
| 2024-07-11 | 1.77 | 1.8 | 1.76 | 1.8 | +9.76% | 188,164 | 33,763,226 |
| 2024-07-10 | 1.7 | 1.71 | 1.62 | 1.64 | -4.65% | 191,094 | 31,725,928 |
| 2024-07-09 | 1.72 | 1.74 | 1.66 | 1.72 | 0% | 145,389 | 24,696,924 |
| 2024-07-08 | 1.74 | 1.76 | 1.71 | 1.72 | -1.71% | 110,140 | 18,980,340 |
| 2024-07-05 | 1.76 | 1.77 | 1.73 | 1.75 | -0.57% | 95,286 | 16,728,589 |
| 2024-07-04 | 1.83 | 1.83 | 1.75 | 1.76 | -3.83% | 125,563 | 22,304,906 |
| 2024-07-03 | 1.8 | 1.84 | 1.79 | 1.83 | +1.1% | 146,573 | 26,778,056 |
| 2024-07-02 | 1.8 | 1.84 | 1.76 | 1.81 | +1.12% | 185,107 | 33,553,592 |
| 2024-07-01 | 1.72 | 1.8 | 1.72 | 1.79 | +2.29% | 201,607 | 35,746,545 |
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：