股票概览
2.25
+9.22%
+0.19
2.14
开盘价
2.26
最高价
2.13
最低价
780,751
成交量
数据更新至: 2024-09-30
技术指标
2.03
MA5 (5日均线)
1.92
MA10 (10日均线)
1.87
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 | 2.14 | 2.26 | 2.13 | 2.25 | +9.22% | 780,751 | 171,987,209 |
| 2024-09-27 | 2.02 | 2.06 | 2.01 | 2.06 | +3% | 263,404 | 53,502,270 |
| 2024-09-26 | 1.91 | 2 | 1.9 | 2 | +4.17% | 285,207 | 55,823,167 |
| 2024-09-25 | 1.91 | 1.96 | 1.9 | 1.92 | +1.05% | 285,068 | 55,190,104 |
| 2024-09-24 | 1.84 | 1.9 | 1.83 | 1.9 | +3.83% | 323,752 | 60,662,640 |
| 2024-09-23 | 1.83 | 1.84 | 1.82 | 1.83 | +0.55% | 81,088 | 14,827,443 |
| 2024-09-20 | 1.85 | 1.85 | 1.81 | 1.82 | -1.62% | 156,382 | 28,463,379 |
| 2024-09-19 | 1.79 | 1.85 | 1.79 | 1.85 | +2.78% | 214,213 | 39,179,603 |
| 2024-09-18 | 1.81 | 1.81 | 1.77 | 1.8 | -0.55% | 109,301 | 19,563,919 |
| 2024-09-13 | 1.82 | 1.82 | 1.79 | 1.81 | 0% | 80,489 | 14,519,644 |
| 2024-09-12 | 1.8 | 1.83 | 1.79 | 1.81 | +0.56% | 110,200 | 19,987,963 |
| 2024-09-11 | 1.81 | 1.82 | 1.78 | 1.8 | -0.55% | 113,747 | 20,432,924 |
| 2024-09-10 | 1.8 | 1.82 | 1.78 | 1.81 | +1.12% | 140,270 | 25,270,616 |
| 2024-09-09 | 1.79 | 1.8 | 1.76 | 1.79 | 0% | 111,596 | 19,948,048 |
| 2024-09-06 | 1.82 | 1.82 | 1.78 | 1.79 | -1.1% | 122,897 | 22,152,388 |
| 2024-09-05 | 1.8 | 1.82 | 1.8 | 1.81 | +0.56% | 71,772 | 12,984,928 |
| 2024-09-04 | 1.81 | 1.83 | 1.8 | 1.8 | -1.1% | 85,926 | 15,576,741 |
| 2024-09-03 | 1.84 | 1.84 | 1.81 | 1.82 | -0.55% | 100,545 | 18,334,527 |
| 2024-09-02 | 1.86 | 1.88 | 1.83 | 1.83 | -1.61% | 132,292 | 24,564,744 |
| 2024-08-30 | 1.85 | 1.89 | 1.84 | 1.86 | +0.54% | 150,958 | 28,247,236 |
| 2024-08-29 | 1.83 | 1.85 | 1.81 | 1.85 | +1.09% | 102,452 | 18,801,641 |
| 2024-08-28 | 1.81 | 1.84 | 1.8 | 1.83 | +0.55% | 99,021 | 18,034,314 |
| 2024-08-27 | 1.83 | 1.85 | 1.8 | 1.82 | -1.09% | 116,348 | 21,160,028 |
| 2024-08-26 | 1.82 | 1.85 | 1.81 | 1.84 | +1.66% | 105,961 | 19,449,559 |
| 2024-08-23 | 1.8 | 1.83 | 1.8 | 1.81 | 0% | 100,826 | 18,300,980 |
| 2024-08-22 | 1.83 | 1.84 | 1.8 | 1.81 | -1.09% | 83,349 | 15,156,257 |
| 2024-08-21 | 1.85 | 1.86 | 1.82 | 1.83 | -1.08% | 102,678 | 18,894,405 |
| 2024-08-20 | 1.88 | 1.89 | 1.85 | 1.85 | -1.07% | 125,493 | 23,440,188 |
| 2024-08-19 | 1.88 | 1.89 | 1.86 | 1.87 | 0% | 74,792 | 14,043,705 |
| 2024-08-16 | 1.88 | 1.91 | 1.87 | 1.87 | -1.06% | 88,374 | 16,680,747 |
| 2024-08-15 | 1.86 | 1.91 | 1.85 | 1.89 | +1.07% | 122,904 | 23,242,225 |
| 2024-08-14 | 1.88 | 1.89 | 1.86 | 1.87 | -0.53% | 75,815 | 14,218,448 |
| 2024-08-13 | 1.87 | 1.89 | 1.85 | 1.88 | +0.53% | 96,156 | 18,003,321 |
| 2024-08-12 | 1.87 | 1.89 | 1.86 | 1.87 | -0.53% | 59,613 | 11,161,872 |
| 2024-08-09 | 1.9 | 1.91 | 1.88 | 1.88 | -1.57% | 100,108 | 18,946,956 |
| 2024-08-08 | 1.87 | 1.91 | 1.87 | 1.91 | +1.6% | 89,675 | 16,949,082 |
| 2024-08-07 | 1.91 | 1.91 | 1.88 | 1.88 | -1.57% | 85,113 | 16,084,496 |
| 2024-08-06 | 1.9 | 1.91 | 1.88 | 1.91 | +1.6% | 96,052 | 18,197,420 |
| 2024-08-05 | 1.91 | 1.93 | 1.88 | 1.88 | -2.08% | 143,776 | 27,355,521 |
| 2024-08-02 | 1.95 | 1.95 | 1.91 | 1.92 | -1.54% | 120,703 | 23,295,930 |
| 2024-08-01 | 1.95 | 1.98 | 1.94 | 1.95 | +0.52% | 157,502 | 30,854,768 |
| 2024-07-31 | 1.88 | 1.96 | 1.88 | 1.94 | +3.19% | 228,127 | 43,955,334 |
| 2024-07-30 | 1.83 | 1.89 | 1.83 | 1.88 | +2.17% | 142,692 | 26,612,910 |
| 2024-07-29 | 1.85 | 1.86 | 1.83 | 1.84 | -0.54% | 114,462 | 21,119,106 |
| 2024-07-26 | 1.81 | 1.85 | 1.8 | 1.85 | +2.78% | 123,902 | 22,678,534 |
| 2024-07-25 | 1.78 | 1.81 | 1.78 | 1.8 | +1.12% | 93,001 | 16,716,148 |
| 2024-07-24 | 1.8 | 1.81 | 1.78 | 1.78 | -1.11% | 98,747 | 17,714,940 |
| 2024-07-23 | 1.8 | 1.83 | 1.8 | 1.8 | -0.55% | 112,027 | 20,365,039 |
| 2024-07-22 | 1.81 | 1.84 | 1.8 | 1.81 | 0% | 100,201 | 18,159,935 |
| 2024-07-19 | 1.79 | 1.81 | 1.77 | 1.81 | +1.12% | 101,366 | 18,204,182 |
| 2024-07-18 | 1.77 | 1.8 | 1.76 | 1.79 | +0.56% | 137,259 | 24,508,413 |
| 2024-07-17 | 1.77 | 1.79 | 1.75 | 1.78 | +0.56% | 127,243 | 22,571,004 |
| 2024-07-16 | 1.78 | 1.79 | 1.76 | 1.77 | -0.56% | 117,142 | 20,782,858 |
| 2024-07-15 | 1.8 | 1.81 | 1.77 | 1.78 | -2.73% | 135,275 | 24,214,605 |
| 2024-07-12 | 1.84 | 1.85 | 1.82 | 1.83 | -0.54% | 89,511 | 16,440,087 |
| 2024-07-11 | 1.79 | 1.85 | 1.79 | 1.84 | +3.37% | 150,855 | 27,594,359 |
| 2024-07-10 | 1.78 | 1.8 | 1.76 | 1.78 | 0% | 102,570 | 18,253,484 |
| 2024-07-09 | 1.77 | 1.79 | 1.73 | 1.78 | +0.56% | 151,657 | 26,807,863 |
| 2024-07-08 | 1.82 | 1.82 | 1.77 | 1.77 | -2.75% | 150,952 | 26,995,153 |
| 2024-07-05 | 1.82 | 1.84 | 1.79 | 1.82 | 0% | 121,769 | 22,172,853 |
| 2024-07-04 | 1.86 | 1.87 | 1.81 | 1.82 | -2.15% | 128,202 | 23,508,044 |
| 2024-07-03 | 1.86 | 1.87 | 1.85 | 1.86 | +0.54% | 87,433 | 16,260,851 |
| 2024-07-02 | 1.83 | 1.87 | 1.82 | 1.85 | +0.54% | 146,783 | 27,163,433 |
| 2024-07-01 | 1.83 | 1.84 | 1.8 | 1.84 | +0.55% | 123,999 | 22,598,222 |
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：