股票概览
2.75
+7%
+0.18
2.69
开盘价
2.78
最高价
2.55
最低价
613,456
成交量
数据更新至: 2024-09-30
技术指标
2.53
MA5 (5日均线)
2.44
MA10 (10日均线)
2.22
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 | 2.69 | 2.78 | 2.55 | 2.75 | +7% | 613,456 | 165,022,506 |
| 2024-09-27 | 2.55 | 2.59 | 2.46 | 2.57 | +1.98% | 445,406 | 112,499,665 |
| 2024-09-26 | 2.36 | 2.53 | 2.33 | 2.52 | +4.56% | 534,910 | 132,527,596 |
| 2024-09-25 | 2.37 | 2.55 | 2.36 | 2.41 | -0.41% | 487,595 | 119,469,670 |
| 2024-09-24 | 2.47 | 2.58 | 2.34 | 2.42 | +0.41% | 491,490 | 118,948,879 |
| 2024-09-23 | 2.49 | 2.49 | 2.38 | 2.41 | -3.6% | 663,281 | 160,691,314 |
| 2024-09-20 | 2.21 | 2.5 | 2.18 | 2.5 | +10.13% | 725,303 | 170,504,360 |
| 2024-09-19 | 2.21 | 2.3 | 2.16 | 2.27 | -1.73% | 524,396 | 117,215,524 |
| 2024-09-18 | 2.2 | 2.4 | 2.06 | 2.31 | +4.05% | 685,880 | 147,835,069 |
| 2024-09-13 | 2.05 | 2.22 | 2.05 | 2.22 | +9.9% | 359,466 | 78,549,959 |
| 2024-09-12 | 1.99 | 2.03 | 1.98 | 2.02 | +1.51% | 49,167 | 9,884,529 |
| 2024-09-11 | 2.02 | 2.02 | 1.97 | 1.99 | -1.97% | 37,456 | 7,452,329 |
| 2024-09-10 | 2.01 | 2.04 | 1.99 | 2.03 | +0.5% | 57,376 | 11,560,397 |
| 2024-09-09 | 1.98 | 2.03 | 1.95 | 2.02 | +1.51% | 63,739 | 12,754,626 |
| 2024-09-06 | 2 | 2.02 | 1.97 | 1.99 | -0.5% | 59,335 | 11,826,535 |
| 2024-09-05 | 1.98 | 2.01 | 1.97 | 2 | +1.52% | 41,149 | 8,198,126 |
| 2024-09-04 | 2 | 2.02 | 1.96 | 1.97 | -1.5% | 57,366 | 11,399,093 |
| 2024-09-03 | 1.98 | 2.01 | 1.96 | 2 | +0.5% | 52,667 | 10,466,196 |
| 2024-09-02 | 2 | 2.03 | 1.98 | 1.99 | 0% | 78,398 | 15,684,604 |
| 2024-08-30 | 1.92 | 2.03 | 1.92 | 1.99 | +2.58% | 101,860 | 20,203,813 |
| 2024-08-29 | 1.88 | 1.94 | 1.86 | 1.94 | +2.65% | 50,773 | 9,631,574 |
| 2024-08-28 | 1.86 | 1.93 | 1.85 | 1.89 | +0.53% | 58,906 | 11,183,221 |
| 2024-08-27 | 1.91 | 1.92 | 1.85 | 1.88 | -1.57% | 49,493 | 9,291,864 |
| 2024-08-26 | 1.85 | 1.92 | 1.84 | 1.91 | +2.69% | 56,498 | 10,698,630 |
| 2024-08-23 | 1.88 | 1.89 | 1.83 | 1.86 | -1.06% | 48,146 | 8,956,273 |
| 2024-08-22 | 1.9 | 1.93 | 1.87 | 1.88 | -1.57% | 63,717 | 12,113,835 |
| 2024-08-21 | 1.92 | 1.94 | 1.9 | 1.91 | -0.52% | 23,721 | 4,545,460 |
| 2024-08-20 | 1.97 | 1.97 | 1.91 | 1.92 | -2.54% | 50,395 | 9,797,922 |
| 2024-08-19 | 1.99 | 1.99 | 1.94 | 1.97 | -0.51% | 54,089 | 10,648,614 |
| 2024-08-16 | 2.03 | 2.04 | 1.97 | 1.98 | -2.46% | 69,294 | 13,864,166 |
| 2024-08-15 | 1.98 | 2.03 | 1.95 | 2.03 | +2.53% | 68,590 | 13,709,121 |
| 2024-08-14 | 1.99 | 2.01 | 1.97 | 1.98 | -0.5% | 41,893 | 8,329,420 |
| 2024-08-13 | 1.98 | 2 | 1.94 | 1.99 | +0.51% | 60,899 | 11,991,105 |
| 2024-08-12 | 2.05 | 2.06 | 1.97 | 1.98 | -3.41% | 77,404 | 15,602,834 |
| 2024-08-09 | 2.03 | 2.09 | 2.02 | 2.05 | +0.49% | 89,437 | 18,403,763 |
| 2024-08-08 | 2 | 2.05 | 1.99 | 2.04 | +1.49% | 76,268 | 15,437,589 |
| 2024-08-07 | 2 | 2.02 | 1.97 | 2.01 | +0.5% | 69,654 | 13,944,406 |
| 2024-08-06 | 1.98 | 2 | 1.96 | 2 | +2.04% | 79,628 | 15,773,113 |
| 2024-08-05 | 1.99 | 2.02 | 1.96 | 1.96 | -2% | 74,499 | 14,889,235 |
| 2024-08-02 | 1.99 | 2.03 | 1.99 | 2 | -0.5% | 67,219 | 13,468,181 |
| 2024-08-01 | 2.01 | 2.04 | 2 | 2.01 | 0% | 76,849 | 15,482,280 |
| 2024-07-31 | 1.99 | 2.02 | 1.96 | 2.01 | +2.55% | 90,752 | 18,104,339 |
| 2024-07-30 | 1.92 | 1.96 | 1.91 | 1.96 | +2.08% | 69,084 | 13,410,318 |
| 2024-07-29 | 1.9 | 1.93 | 1.88 | 1.92 | +1.05% | 68,678 | 13,078,827 |
| 2024-07-26 | 1.88 | 1.91 | 1.86 | 1.9 | +2.15% | 93,201 | 17,609,705 |
| 2024-07-25 | 1.83 | 1.87 | 1.82 | 1.86 | +1.64% | 77,808 | 14,365,930 |
| 2024-07-24 | 1.89 | 1.89 | 1.83 | 1.83 | -3.17% | 68,407 | 12,679,845 |
| 2024-07-23 | 1.9 | 1.95 | 1.88 | 1.89 | 0% | 83,906 | 16,137,194 |
| 2024-07-22 | 1.84 | 1.89 | 1.82 | 1.89 | +2.16% | 76,905 | 14,348,510 |
| 2024-07-19 | 1.87 | 1.87 | 1.81 | 1.85 | -1.6% | 72,042 | 13,314,871 |
| 2024-07-18 | 1.88 | 1.89 | 1.82 | 1.88 | -0.53% | 101,983 | 18,908,551 |
| 2024-07-17 | 1.88 | 1.91 | 1.87 | 1.89 | +0.53% | 85,199 | 16,070,351 |
| 2024-07-16 | 1.88 | 1.9 | 1.86 | 1.88 | -0.53% | 54,930 | 10,326,988 |
| 2024-07-15 | 1.93 | 1.94 | 1.86 | 1.89 | -2.07% | 69,824 | 13,159,982 |
| 2024-07-12 | 1.94 | 1.99 | 1.91 | 1.93 | 0% | 112,126 | 21,919,917 |
| 2024-07-11 | 1.88 | 1.94 | 1.87 | 1.93 | +3.76% | 116,678 | 22,276,901 |
| 2024-07-10 | 1.91 | 1.91 | 1.83 | 1.86 | -3.63% | 99,207 | 18,575,339 |
| 2024-07-09 | 1.93 | 1.95 | 1.86 | 1.93 | 0% | 117,846 | 22,447,721 |
| 2024-07-08 | 2.03 | 2.07 | 1.9 | 1.93 | -2.53% | 158,033 | 31,137,572 |
| 2024-07-05 | 1.96 | 2 | 1.93 | 1.98 | +0.51% | 77,764 | 15,331,569 |
| 2024-07-04 | 2.07 | 2.08 | 1.96 | 1.97 | -4.83% | 96,294 | 19,316,063 |
| 2024-07-03 | 2.06 | 2.1 | 2.05 | 2.07 | 0% | 63,726 | 13,286,298 |
| 2024-07-02 | 2.04 | 2.09 | 2.02 | 2.07 | +1.47% | 94,364 | 19,535,973 |
| 2024-07-01 | 2 | 2.04 | 1.98 | 2.04 | +2% | 87,674 | 17,648,861 |
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：