股票概览
2.65
+9.96%
+0.24
2.65
开盘价
2.65
最高价
2.56
最低价
2,113,441
成交量
数据更新至: 2024-09-30
技术指标
2.23
MA5 (5日均线)
2.02
MA10 (10日均线)
1.91
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 | 2.65 | 2.65 | 2.56 | 2.65 | +9.96% | 2,113,441 | 557,703,517 |
| 2024-09-27 | 2.39 | 2.41 | 2.29 | 2.41 | +10.05% | 3,028,209 | 719,621,920 |
| 2024-09-26 | 1.97 | 2.19 | 1.97 | 2.19 | +10.05% | 2,446,072 | 522,690,129 |
| 2024-09-25 | 1.92 | 2.08 | 1.91 | 1.99 | +4.74% | 1,809,395 | 364,421,903 |
| 2024-09-24 | 1.84 | 1.9 | 1.83 | 1.9 | +3.83% | 1,037,655 | 193,522,018 |
| 2024-09-23 | 1.82 | 1.84 | 1.8 | 1.83 | +0.55% | 537,524 | 97,964,515 |
| 2024-09-20 | 1.81 | 1.84 | 1.79 | 1.82 | -0.55% | 646,001 | 117,253,103 |
| 2024-09-19 | 1.8 | 1.85 | 1.78 | 1.83 | +2.23% | 770,511 | 140,034,016 |
| 2024-09-18 | 1.78 | 1.81 | 1.74 | 1.79 | +0.56% | 636,854 | 112,745,457 |
| 2024-09-13 | 1.78 | 1.8 | 1.77 | 1.78 | +0.56% | 453,824 | 81,161,650 |
| 2024-09-12 | 1.79 | 1.8 | 1.76 | 1.77 | -1.12% | 463,976 | 82,574,647 |
| 2024-09-11 | 1.8 | 1.8 | 1.77 | 1.79 | 0% | 363,296 | 64,975,270 |
| 2024-09-10 | 1.79 | 1.8 | 1.76 | 1.79 | -0.56% | 558,631 | 99,443,622 |
| 2024-09-09 | 1.78 | 1.82 | 1.76 | 1.8 | +0.56% | 663,918 | 119,204,426 |
| 2024-09-06 | 1.86 | 1.87 | 1.78 | 1.79 | -4.79% | 1,068,509 | 194,104,875 |
| 2024-09-05 | 1.88 | 1.89 | 1.83 | 1.88 | +0.53% | 1,098,576 | 204,450,397 |
| 2024-09-04 | 1.77 | 1.92 | 1.77 | 1.87 | +4.47% | 1,837,049 | 339,497,030 |
| 2024-09-03 | 1.78 | 1.83 | 1.76 | 1.79 | +0.56% | 1,529,168 | 273,258,256 |
| 2024-09-02 | 1.78 | 1.85 | 1.77 | 1.78 | +5.95% | 2,612,483 | 475,711,659 |
| 2024-08-30 | 1.63 | 1.72 | 1.62 | 1.68 | +3.07% | 933,508 | 156,892,083 |
| 2024-08-29 | 1.62 | 1.64 | 1.61 | 1.63 | +0.62% | 240,493 | 39,200,642 |
| 2024-08-28 | 1.62 | 1.64 | 1.6 | 1.62 | 0% | 241,588 | 39,156,030 |
| 2024-08-27 | 1.66 | 1.66 | 1.62 | 1.62 | -1.82% | 355,879 | 58,180,343 |
| 2024-08-26 | 1.63 | 1.66 | 1.62 | 1.65 | +0.61% | 298,734 | 49,153,976 |
| 2024-08-23 | 1.63 | 1.65 | 1.62 | 1.64 | +0.61% | 257,821 | 42,133,720 |
| 2024-08-22 | 1.65 | 1.68 | 1.63 | 1.63 | -1.21% | 361,184 | 59,614,650 |
| 2024-08-21 | 1.65 | 1.67 | 1.64 | 1.65 | 0% | 255,394 | 42,231,560 |
| 2024-08-20 | 1.69 | 1.69 | 1.64 | 1.65 | -2.37% | 472,409 | 78,612,989 |
| 2024-08-19 | 1.68 | 1.71 | 1.66 | 1.69 | +0.6% | 437,352 | 73,890,782 |
| 2024-08-16 | 1.69 | 1.71 | 1.68 | 1.68 | -1.75% | 351,129 | 59,425,570 |
| 2024-08-15 | 1.67 | 1.71 | 1.65 | 1.71 | +2.4% | 449,748 | 75,922,493 |
| 2024-08-14 | 1.68 | 1.69 | 1.67 | 1.67 | -0.6% | 271,209 | 45,528,277 |
| 2024-08-13 | 1.68 | 1.69 | 1.66 | 1.68 | 0% | 289,130 | 48,544,522 |
| 2024-08-12 | 1.71 | 1.72 | 1.67 | 1.68 | -2.33% | 534,157 | 90,314,946 |
| 2024-08-09 | 1.71 | 1.76 | 1.7 | 1.72 | +0.58% | 739,273 | 128,390,500 |
| 2024-08-08 | 1.69 | 1.73 | 1.68 | 1.71 | +1.79% | 663,569 | 113,133,108 |
| 2024-08-07 | 1.71 | 1.71 | 1.68 | 1.68 | -1.75% | 485,548 | 82,125,753 |
| 2024-08-06 | 1.72 | 1.73 | 1.69 | 1.71 | 0% | 650,232 | 111,228,008 |
| 2024-08-05 | 1.72 | 1.77 | 1.7 | 1.71 | -1.72% | 957,827 | 165,987,974 |
| 2024-08-02 | 1.71 | 1.82 | 1.7 | 1.74 | +3.57% | 1,610,003 | 280,940,077 |
| 2024-08-01 | 1.68 | 1.7 | 1.66 | 1.68 | 0% | 559,267 | 93,829,488 |
| 2024-07-31 | 1.64 | 1.7 | 1.63 | 1.68 | +2.44% | 853,427 | 142,765,599 |
| 2024-07-30 | 1.61 | 1.65 | 1.61 | 1.64 | +1.23% | 520,061 | 84,928,748 |
| 2024-07-29 | 1.62 | 1.63 | 1.59 | 1.62 | 0% | 414,078 | 66,656,419 |
| 2024-07-26 | 1.6 | 1.64 | 1.6 | 1.62 | +1.25% | 463,914 | 75,263,232 |
| 2024-07-25 | 1.58 | 1.62 | 1.58 | 1.6 | +0.63% | 510,205 | 81,703,730 |
| 2024-07-24 | 1.62 | 1.63 | 1.58 | 1.59 | -1.85% | 569,210 | 91,086,484 |
| 2024-07-23 | 1.64 | 1.67 | 1.62 | 1.62 | -1.22% | 538,666 | 88,598,413 |
| 2024-07-22 | 1.65 | 1.66 | 1.63 | 1.64 | -1.8% | 561,273 | 92,317,068 |
| 2024-07-19 | 1.64 | 1.67 | 1.61 | 1.67 | +1.21% | 650,674 | 106,479,559 |
| 2024-07-18 | 1.64 | 1.65 | 1.62 | 1.65 | 0% | 455,323 | 74,420,198 |
| 2024-07-17 | 1.64 | 1.66 | 1.63 | 1.65 | +0.61% | 597,050 | 98,331,072 |
| 2024-07-16 | 1.66 | 1.67 | 1.63 | 1.64 | +0.61% | 487,967 | 80,304,969 |
| 2024-07-15 | 1.67 | 1.67 | 1.62 | 1.63 | -2.4% | 627,683 | 102,779,836 |
| 2024-07-12 | 1.66 | 1.69 | 1.65 | 1.67 | +1.83% | 930,000 | 155,572,948 |
| 2024-07-11 | 1.61 | 1.64 | 1.6 | 1.64 | +2.5% | 669,378 | 108,712,354 |
| 2024-07-10 | 1.6 | 1.62 | 1.57 | 1.6 | -0.62% | 657,957 | 104,829,602 |
| 2024-07-09 | 1.63 | 1.66 | 1.57 | 1.61 | +2.55% | 970,584 | 156,161,765 |
| 2024-07-08 | 1.6 | 1.61 | 1.55 | 1.57 | -3.09% | 727,152 | 114,421,572 |
| 2024-07-05 | 1.63 | 1.64 | 1.6 | 1.62 | -0.61% | 608,426 | 98,465,705 |
| 2024-07-04 | 1.67 | 1.68 | 1.61 | 1.63 | -3.55% | 845,559 | 138,486,976 |
| 2024-07-03 | 1.65 | 1.72 | 1.64 | 1.69 | +1.2% | 1,050,148 | 176,803,269 |
| 2024-07-02 | 1.64 | 1.76 | 1.64 | 1.67 | +3.73% | 1,728,236 | 293,987,574 |
| 2024-07-01 | 1.55 | 1.62 | 1.55 | 1.61 | +1.9% | 1,726,935 | 276,008,251 |
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：