股票概览
2.61
+9.21%
+0.22
2.48
开盘价
2.63
最高价
2.44
最低价
904,186
成交量
数据更新至: 2024-09-30
技术指标
2.35
MA5 (5日均线)
2.24
MA10 (10日均线)
2.18
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 | 2.48 | 2.63 | 2.44 | 2.61 | +9.21% | 904,186 | 230,310,472 |
| 2024-09-27 | 2.33 | 2.39 | 2.33 | 2.39 | +3.02% | 285,400 | 67,307,121 |
| 2024-09-26 | 2.23 | 2.32 | 2.22 | 2.32 | +4.04% | 404,226 | 91,948,462 |
| 2024-09-25 | 2.23 | 2.29 | 2.22 | 2.23 | +0.9% | 319,768 | 72,163,463 |
| 2024-09-24 | 2.15 | 2.22 | 2.14 | 2.21 | +3.27% | 299,955 | 65,715,514 |
| 2024-09-23 | 2.13 | 2.15 | 2.11 | 2.14 | +0.94% | 117,720 | 25,082,130 |
| 2024-09-20 | 2.13 | 2.14 | 2.1 | 2.12 | -0.93% | 130,692 | 27,689,459 |
| 2024-09-19 | 2.09 | 2.15 | 2.08 | 2.14 | +2.88% | 211,638 | 44,934,471 |
| 2024-09-18 | 2.1 | 2.1 | 2.06 | 2.08 | -1.42% | 118,917 | 24,721,027 |
| 2024-09-13 | 2.1 | 2.11 | 2.08 | 2.11 | +0.96% | 76,636 | 16,095,058 |
| 2024-09-12 | 2.08 | 2.13 | 2.08 | 2.09 | +0.48% | 123,454 | 25,971,558 |
| 2024-09-11 | 2.08 | 2.1 | 2.06 | 2.08 | -0.48% | 113,553 | 23,601,027 |
| 2024-09-10 | 2.1 | 2.11 | 2.06 | 2.09 | 0% | 152,062 | 31,589,543 |
| 2024-09-09 | 2.09 | 2.12 | 2.08 | 2.09 | -0.48% | 103,366 | 21,698,520 |
| 2024-09-06 | 2.14 | 2.14 | 2.1 | 2.1 | -1.87% | 98,560 | 20,821,624 |
| 2024-09-05 | 2.13 | 2.16 | 2.12 | 2.14 | 0% | 95,895 | 20,507,295 |
| 2024-09-04 | 2.16 | 2.17 | 2.13 | 2.14 | -0.93% | 119,299 | 25,581,743 |
| 2024-09-03 | 2.17 | 2.19 | 2.15 | 2.16 | -0.46% | 130,876 | 28,415,249 |
| 2024-09-02 | 2.16 | 2.21 | 2.16 | 2.17 | 0% | 199,655 | 43,532,341 |
| 2024-08-30 | 2.15 | 2.2 | 2.14 | 2.17 | +1.4% | 213,247 | 46,299,551 |
| 2024-08-29 | 2.12 | 2.15 | 2.11 | 2.14 | +0.94% | 128,910 | 27,477,545 |
| 2024-08-28 | 2.12 | 2.14 | 2.1 | 2.12 | 0% | 110,479 | 23,454,414 |
| 2024-08-27 | 2.12 | 2.13 | 2.1 | 2.12 | 0% | 98,814 | 20,913,781 |
| 2024-08-26 | 2.11 | 2.14 | 2.09 | 2.12 | +0.95% | 102,960 | 21,857,609 |
| 2024-08-23 | 2.11 | 2.13 | 2.09 | 2.1 | -0.47% | 137,047 | 28,890,408 |
| 2024-08-22 | 2.13 | 2.14 | 2.11 | 2.11 | -0.94% | 101,273 | 21,514,961 |
| 2024-08-21 | 2.14 | 2.15 | 2.12 | 2.13 | -0.93% | 88,097 | 18,805,689 |
| 2024-08-20 | 2.18 | 2.18 | 2.13 | 2.15 | -0.92% | 162,956 | 35,044,343 |
| 2024-08-19 | 2.16 | 2.19 | 2.16 | 2.17 | 0% | 108,605 | 23,608,244 |
| 2024-08-16 | 2.19 | 2.2 | 2.16 | 2.17 | -1.36% | 154,554 | 33,689,117 |
| 2024-08-15 | 2.17 | 2.22 | 2.16 | 2.2 | +1.38% | 190,156 | 41,696,474 |
| 2024-08-14 | 2.2 | 2.21 | 2.17 | 2.17 | -1.81% | 107,276 | 23,403,621 |
| 2024-08-13 | 2.19 | 2.22 | 2.18 | 2.21 | +0.91% | 136,144 | 29,943,372 |
| 2024-08-12 | 2.23 | 2.23 | 2.19 | 2.19 | -1.79% | 152,734 | 33,705,776 |
| 2024-08-09 | 2.25 | 2.26 | 2.23 | 2.23 | -0.89% | 134,852 | 30,274,908 |
| 2024-08-08 | 2.22 | 2.26 | 2.21 | 2.25 | +0.9% | 149,822 | 33,486,622 |
| 2024-08-07 | 2.25 | 2.26 | 2.23 | 2.23 | -1.33% | 128,423 | 28,730,517 |
| 2024-08-06 | 2.25 | 2.27 | 2.23 | 2.26 | +1.35% | 167,351 | 37,688,567 |
| 2024-08-05 | 2.25 | 2.29 | 2.22 | 2.23 | -1.33% | 257,672 | 58,253,606 |
| 2024-08-02 | 2.26 | 2.28 | 2.24 | 2.26 | -0.44% | 136,528 | 30,871,487 |
| 2024-08-01 | 2.27 | 2.31 | 2.25 | 2.27 | -0.44% | 186,936 | 42,498,575 |
| 2024-07-31 | 2.22 | 2.28 | 2.2 | 2.28 | +3.17% | 279,208 | 62,915,041 |
| 2024-07-30 | 2.18 | 2.22 | 2.18 | 2.21 | +0.91% | 140,739 | 30,968,022 |
| 2024-07-29 | 2.18 | 2.2 | 2.16 | 2.19 | +0.46% | 134,275 | 29,348,244 |
| 2024-07-26 | 2.16 | 2.2 | 2.16 | 2.18 | +0.93% | 175,548 | 38,317,683 |
| 2024-07-25 | 2.18 | 2.19 | 2.14 | 2.16 | -0.92% | 279,462 | 60,499,570 |
| 2024-07-24 | 2.2 | 2.22 | 2.17 | 2.18 | -0.91% | 204,246 | 44,720,286 |
| 2024-07-23 | 2.22 | 2.26 | 2.2 | 2.2 | -0.9% | 187,095 | 41,734,650 |
| 2024-07-22 | 2.22 | 2.23 | 2.2 | 2.22 | 0% | 109,320 | 24,227,058 |
| 2024-07-19 | 2.19 | 2.23 | 2.18 | 2.22 | +0.91% | 168,131 | 37,094,617 |
| 2024-07-18 | 2.18 | 2.21 | 2.14 | 2.2 | +0.46% | 188,407 | 41,183,035 |
| 2024-07-17 | 2.19 | 2.2 | 2.16 | 2.19 | 0% | 169,369 | 36,939,094 |
| 2024-07-16 | 2.18 | 2.21 | 2.17 | 2.19 | +0.46% | 130,265 | 28,507,449 |
| 2024-07-15 | 2.21 | 2.21 | 2.18 | 2.18 | -1.36% | 139,413 | 30,532,282 |
| 2024-07-12 | 2.21 | 2.23 | 2.19 | 2.21 | 0% | 190,339 | 42,099,750 |
| 2024-07-11 | 2.19 | 2.23 | 2.18 | 2.21 | +1.84% | 216,388 | 47,848,893 |
| 2024-07-10 | 2.2 | 2.21 | 2.16 | 2.17 | -1.81% | 191,715 | 41,874,129 |
| 2024-07-09 | 2.21 | 2.23 | 2.16 | 2.21 | -0.45% | 269,652 | 59,246,271 |
| 2024-07-08 | 2.28 | 2.29 | 2.2 | 2.22 | -3.06% | 229,520 | 51,236,138 |
| 2024-07-05 | 2.29 | 2.3 | 2.26 | 2.29 | 0% | 179,692 | 40,994,811 |
| 2024-07-04 | 2.35 | 2.36 | 2.27 | 2.29 | -2.97% | 275,691 | 63,555,550 |
| 2024-07-03 | 2.34 | 2.41 | 2.34 | 2.36 | +0.43% | 328,405 | 78,023,685 |
| 2024-07-02 | 2.34 | 2.37 | 2.33 | 2.35 | +0.43% | 248,040 | 58,315,470 |
| 2024-07-01 | 2.33 | 2.35 | 2.29 | 2.34 | +0.43% | 260,099 | 60,315,006 |
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：