股票概览
2.73
+7.48%
+0.19
2.62
开盘价
2.75
最高价
2.61
最低价
2,712,252
成交量
数据更新至: 2024-09-30
技术指标
2.49
MA5 (5日均线)
2.39
MA10 (10日均线)
2.35
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 | 2.62 | 2.75 | 2.61 | 2.73 | +7.48% | 2,712,252 | 728,155,866 |
| 2024-09-27 | 2.47 | 2.55 | 2.46 | 2.54 | +4.1% | 1,174,552 | 293,995,463 |
| 2024-09-26 | 2.36 | 2.44 | 2.35 | 2.44 | +2.95% | 1,217,200 | 292,032,046 |
| 2024-09-25 | 2.36 | 2.44 | 2.36 | 2.37 | +0.85% | 1,387,685 | 332,472,046 |
| 2024-09-24 | 2.3 | 2.36 | 2.28 | 2.35 | +2.62% | 987,673 | 229,769,834 |
| 2024-09-23 | 2.29 | 2.31 | 2.27 | 2.29 | 0% | 404,899 | 92,712,614 |
| 2024-09-20 | 2.3 | 2.32 | 2.27 | 2.29 | -0.87% | 347,424 | 79,647,851 |
| 2024-09-19 | 2.27 | 2.33 | 2.26 | 2.31 | +2.21% | 609,864 | 140,221,303 |
| 2024-09-18 | 2.27 | 2.29 | 2.24 | 2.26 | -0.88% | 394,656 | 89,267,002 |
| 2024-09-13 | 2.3 | 2.31 | 2.27 | 2.28 | -0.87% | 372,273 | 85,105,741 |
| 2024-09-12 | 2.3 | 2.34 | 2.3 | 2.3 | 0% | 410,235 | 95,081,634 |
| 2024-09-11 | 2.3 | 2.33 | 2.29 | 2.3 | -0.43% | 360,019 | 83,138,225 |
| 2024-09-10 | 2.31 | 2.32 | 2.27 | 2.31 | +0.43% | 458,232 | 105,260,037 |
| 2024-09-09 | 2.33 | 2.34 | 2.29 | 2.3 | -2.13% | 529,817 | 122,230,686 |
| 2024-09-06 | 2.32 | 2.39 | 2.32 | 2.35 | +1.29% | 838,742 | 197,865,447 |
| 2024-09-05 | 2.3 | 2.33 | 2.3 | 2.32 | +1.31% | 460,863 | 106,832,807 |
| 2024-09-04 | 2.29 | 2.32 | 2.28 | 2.29 | -0.43% | 358,246 | 82,321,027 |
| 2024-09-03 | 2.29 | 2.31 | 2.27 | 2.3 | +0.44% | 403,013 | 92,350,686 |
| 2024-09-02 | 2.32 | 2.38 | 2.29 | 2.29 | -0.87% | 802,090 | 186,847,253 |
| 2024-08-30 | 2.3 | 2.37 | 2.29 | 2.31 | +0.87% | 1,148,333 | 267,903,596 |
| 2024-08-29 | 2.25 | 2.31 | 2.25 | 2.29 | +0.88% | 470,008 | 107,488,419 |
| 2024-08-28 | 2.25 | 2.28 | 2.23 | 2.27 | +0.44% | 430,591 | 97,269,309 |
| 2024-08-27 | 2.29 | 2.3 | 2.25 | 2.26 | -1.74% | 458,258 | 103,919,163 |
| 2024-08-26 | 2.31 | 2.32 | 2.27 | 2.3 | -0.86% | 507,782 | 116,503,598 |
| 2024-08-23 | 2.29 | 2.33 | 2.28 | 2.32 | +0.87% | 485,750 | 112,251,345 |
| 2024-08-22 | 2.32 | 2.34 | 2.29 | 2.3 | -1.29% | 537,002 | 124,140,105 |
| 2024-08-21 | 2.34 | 2.36 | 2.32 | 2.33 | -0.85% | 452,120 | 105,541,492 |
| 2024-08-20 | 2.4 | 2.41 | 2.34 | 2.35 | -2.08% | 669,887 | 158,073,696 |
| 2024-08-19 | 2.38 | 2.43 | 2.38 | 2.4 | 0% | 587,503 | 141,276,633 |
| 2024-08-16 | 2.45 | 2.46 | 2.39 | 2.4 | -2.44% | 782,815 | 189,583,029 |
| 2024-08-15 | 2.41 | 2.46 | 2.38 | 2.46 | +2.07% | 959,820 | 233,193,575 |
| 2024-08-14 | 2.44 | 2.47 | 2.41 | 2.41 | -1.63% | 720,883 | 175,781,695 |
| 2024-08-13 | 2.42 | 2.47 | 2.41 | 2.45 | +0.41% | 729,046 | 177,450,263 |
| 2024-08-12 | 2.48 | 2.49 | 2.42 | 2.44 | -2.01% | 857,001 | 210,216,757 |
| 2024-08-09 | 2.5 | 2.54 | 2.48 | 2.49 | -0.4% | 764,189 | 191,510,290 |
| 2024-08-08 | 2.5 | 2.52 | 2.46 | 2.5 | -0.79% | 1,077,280 | 268,027,105 |
| 2024-08-07 | 2.52 | 2.57 | 2.5 | 2.52 | -0.79% | 1,160,815 | 293,909,647 |
| 2024-08-06 | 2.59 | 2.61 | 2.5 | 2.54 | -0.78% | 1,582,537 | 401,045,500 |
| 2024-08-05 | 2.77 | 2.79 | 2.55 | 2.56 | -9.22% | 3,176,963 | 843,389,687 |
| 2024-08-02 | 2.95 | 2.97 | 2.82 | 2.82 | -6.31% | 2,904,384 | 841,954,989 |
| 2024-08-01 | 2.78 | 3.08 | 2.76 | 3.01 | +5.61% | 4,480,161 | 1,296,301,990 |
| 2024-07-31 | 2.7 | 2.98 | 2.69 | 2.85 | +4.78% | 4,233,014 | 1,217,795,751 |
| 2024-07-30 | 2.63 | 2.76 | 2.58 | 2.72 | +1.49% | 2,507,912 | 667,061,494 |
| 2024-07-29 | 2.72 | 2.8 | 2.65 | 2.68 | -0.74% | 2,731,656 | 746,453,901 |
| 2024-07-26 | 2.7 | 2.75 | 2.63 | 2.7 | +2.66% | 2,629,963 | 704,451,460 |
| 2024-07-25 | 2.5 | 2.67 | 2.44 | 2.63 | +2.33% | 2,260,671 | 582,715,585 |
| 2024-07-24 | 2.56 | 2.81 | 2.54 | 2.57 | +0.78% | 2,463,504 | 648,578,577 |
| 2024-07-23 | 2.58 | 2.65 | 2.54 | 2.55 | 0% | 2,316,228 | 602,238,037 |
| 2024-07-22 | 2.4 | 2.62 | 2.39 | 2.55 | +5.37% | 2,019,815 | 508,490,323 |
| 2024-07-19 | 2.45 | 2.51 | 2.41 | 2.42 | -1.63% | 971,718 | 238,494,535 |
| 2024-07-18 | 2.45 | 2.49 | 2.42 | 2.46 | -1.2% | 997,838 | 244,857,654 |
| 2024-07-17 | 2.46 | 2.53 | 2.4 | 2.49 | +0.81% | 1,474,644 | 362,120,578 |
| 2024-07-16 | 2.35 | 2.51 | 2.34 | 2.47 | +5.11% | 1,539,232 | 376,941,789 |
| 2024-07-15 | 2.37 | 2.4 | 2.34 | 2.35 | -0.84% | 521,275 | 123,493,305 |
| 2024-07-12 | 2.35 | 2.39 | 2.33 | 2.37 | +0.85% | 627,305 | 147,957,155 |
| 2024-07-11 | 2.32 | 2.37 | 2.31 | 2.35 | +2.62% | 656,694 | 153,856,657 |
| 2024-07-10 | 2.27 | 2.32 | 2.26 | 2.29 | +0.44% | 525,055 | 120,672,815 |
| 2024-07-09 | 2.22 | 2.29 | 2.21 | 2.28 | +2.24% | 437,897 | 98,476,428 |
| 2024-07-08 | 2.27 | 2.27 | 2.23 | 2.23 | -2.19% | 379,108 | 85,099,700 |
| 2024-07-05 | 2.25 | 2.29 | 2.23 | 2.28 | +0.88% | 340,173 | 76,803,391 |
| 2024-07-04 | 2.31 | 2.32 | 2.25 | 2.26 | -1.74% | 414,761 | 94,567,807 |
| 2024-07-03 | 2.3 | 2.33 | 2.29 | 2.3 | 0% | 301,748 | 69,753,431 |
| 2024-07-02 | 2.3 | 2.34 | 2.29 | 2.3 | -0.43% | 394,910 | 91,366,149 |
| 2024-07-01 | 2.25 | 2.31 | 2.24 | 2.31 | +2.67% | 525,948 | 119,801,731 |
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：