股票概览
2.27
+10.19%
+0.21
2.24
开盘价
2.27
最高价
2.13
最低价
727,552
成交量
数据更新至: 2024-09-30
技术指标
2.02
MA5 (5日均线)
1.93
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 | 2.24 | 2.27 | 2.13 | 2.27 | +10.19% | 727,552 | 161,832,635 |
| 2024-09-27 | 2.01 | 2.06 | 2 | 2.06 | +3.52% | 183,616 | 37,161,456 |
| 2024-09-26 | 1.92 | 1.99 | 1.91 | 1.99 | +3.65% | 241,674 | 47,225,148 |
| 2024-09-25 | 1.88 | 1.99 | 1.88 | 1.92 | +2.13% | 269,152 | 52,249,902 |
| 2024-09-24 | 1.83 | 1.88 | 1.83 | 1.88 | +3.3% | 257,151 | 47,701,472 |
| 2024-09-23 | 1.84 | 1.85 | 1.82 | 1.82 | -1.09% | 94,268 | 17,245,454 |
| 2024-09-20 | 1.87 | 1.87 | 1.83 | 1.84 | -1.6% | 77,249 | 14,292,122 |
| 2024-09-19 | 1.85 | 1.88 | 1.83 | 1.87 | +1.63% | 107,554 | 20,016,595 |
| 2024-09-18 | 1.86 | 1.86 | 1.82 | 1.84 | -0.54% | 123,518 | 22,678,416 |
| 2024-09-13 | 1.85 | 1.86 | 1.84 | 1.85 | 0% | 52,774 | 9,776,816 |
| 2024-09-12 | 1.85 | 1.88 | 1.84 | 1.85 | 0% | 63,748 | 11,860,602 |
| 2024-09-11 | 1.85 | 1.87 | 1.83 | 1.85 | 0% | 81,420 | 15,055,922 |
| 2024-09-10 | 1.87 | 1.88 | 1.82 | 1.85 | -1.07% | 126,576 | 23,380,647 |
| 2024-09-09 | 1.87 | 1.89 | 1.86 | 1.87 | -0.53% | 58,095 | 10,882,651 |
| 2024-09-06 | 1.91 | 1.92 | 1.87 | 1.88 | -1.57% | 88,815 | 16,809,830 |
| 2024-09-05 | 1.9 | 1.92 | 1.89 | 1.91 | +0.53% | 69,012 | 13,178,504 |
| 2024-09-04 | 1.91 | 1.92 | 1.89 | 1.9 | -1.04% | 91,288 | 17,363,617 |
| 2024-09-03 | 1.91 | 1.94 | 1.9 | 1.92 | +0.52% | 81,914 | 15,716,430 |
| 2024-09-02 | 1.95 | 1.96 | 1.9 | 1.91 | -2.55% | 138,416 | 26,684,242 |
| 2024-08-30 | 1.93 | 1.98 | 1.92 | 1.96 | +1.03% | 136,136 | 26,666,958 |
| 2024-08-29 | 1.91 | 1.94 | 1.86 | 1.94 | +2.11% | 114,245 | 21,751,682 |
| 2024-08-28 | 1.92 | 1.93 | 1.89 | 1.9 | -1.04% | 139,816 | 26,690,623 |
| 2024-08-27 | 1.93 | 1.96 | 1.92 | 1.92 | -1.03% | 93,333 | 18,107,055 |
| 2024-08-26 | 1.95 | 1.95 | 1.92 | 1.94 | -0.51% | 137,203 | 26,488,485 |
| 2024-08-23 | 1.97 | 1.98 | 1.93 | 1.95 | 0% | 76,153 | 14,860,070 |
| 2024-08-22 | 1.99 | 2 | 1.95 | 1.95 | -2.01% | 81,239 | 16,016,148 |
| 2024-08-21 | 2.01 | 2.03 | 1.98 | 1.99 | -1% | 100,986 | 20,160,824 |
| 2024-08-20 | 2.05 | 2.05 | 2.01 | 2.01 | -1.47% | 70,620 | 14,316,009 |
| 2024-08-19 | 2.07 | 2.07 | 2.04 | 2.04 | -1.45% | 114,992 | 23,572,915 |
| 2024-08-16 | 2.06 | 2.08 | 2.04 | 2.07 | +0.98% | 83,181 | 17,134,252 |
| 2024-08-15 | 2.05 | 2.07 | 2.04 | 2.05 | +0.49% | 84,761 | 17,432,975 |
| 2024-08-14 | 2.08 | 2.08 | 2.04 | 2.04 | -1.92% | 91,351 | 18,788,357 |
| 2024-08-13 | 2.07 | 2.1 | 2.05 | 2.08 | +0.48% | 79,209 | 16,415,205 |
| 2024-08-12 | 2.08 | 2.1 | 2.06 | 2.07 | -0.48% | 91,462 | 19,031,901 |
| 2024-08-09 | 2.1 | 2.12 | 2.07 | 2.08 | -0.95% | 124,310 | 25,936,582 |
| 2024-08-08 | 2.1 | 2.15 | 2.09 | 2.1 | -0.47% | 116,854 | 24,700,880 |
| 2024-08-07 | 2.14 | 2.14 | 2.09 | 2.11 | -0.94% | 168,797 | 35,731,713 |
| 2024-08-06 | 2.06 | 2.14 | 2.05 | 2.13 | +2.9% | 304,011 | 64,118,141 |
| 2024-08-05 | 2.03 | 2.08 | 2.02 | 2.07 | +1.97% | 214,663 | 44,081,683 |
| 2024-08-02 | 2.01 | 2.06 | 1.99 | 2.03 | +1% | 149,554 | 30,367,642 |
| 2024-08-01 | 2.01 | 2.03 | 2 | 2.01 | 0% | 136,459 | 27,520,000 |
| 2024-07-31 | 1.96 | 2.02 | 1.96 | 2.01 | +2.03% | 160,528 | 32,102,666 |
| 2024-07-30 | 1.95 | 1.97 | 1.93 | 1.97 | +1.03% | 77,229 | 15,083,959 |
| 2024-07-29 | 1.94 | 1.97 | 1.93 | 1.95 | +0.52% | 86,845 | 16,899,813 |
| 2024-07-26 | 1.91 | 1.94 | 1.91 | 1.94 | +1.57% | 73,573 | 14,184,957 |
| 2024-07-25 | 1.92 | 1.94 | 1.9 | 1.91 | -1.04% | 89,878 | 17,253,497 |
| 2024-07-24 | 1.94 | 1.95 | 1.91 | 1.93 | -0.52% | 82,791 | 15,953,680 |
| 2024-07-23 | 1.97 | 1.99 | 1.94 | 1.94 | -1.52% | 66,414 | 13,031,142 |
| 2024-07-22 | 1.97 | 2.01 | 1.94 | 1.97 | +0.51% | 97,237 | 19,158,847 |
| 2024-07-19 | 1.97 | 1.97 | 1.93 | 1.96 | -0.51% | 112,894 | 22,044,317 |
| 2024-07-18 | 2.01 | 2.02 | 1.95 | 1.97 | -1.99% | 149,883 | 29,627,318 |
| 2024-07-17 | 2.02 | 2.03 | 2 | 2.01 | -0.99% | 76,502 | 15,397,736 |
| 2024-07-16 | 2.05 | 2.06 | 2.01 | 2.03 | -1.46% | 134,110 | 27,225,867 |
| 2024-07-15 | 2.04 | 2.07 | 2 | 2.06 | +2.49% | 203,080 | 41,504,483 |
| 2024-07-12 | 1.99 | 2.08 | 1.99 | 2.01 | +1.01% | 150,772 | 30,638,793 |
| 2024-07-11 | 1.94 | 2 | 1.94 | 1.99 | +3.11% | 191,578 | 37,965,552 |
| 2024-07-10 | 1.93 | 1.96 | 1.91 | 1.93 | -0.52% | 100,402 | 19,458,480 |
| 2024-07-09 | 1.94 | 1.95 | 1.89 | 1.94 | +1.04% | 122,391 | 23,536,770 |
| 2024-07-08 | 1.95 | 1.95 | 1.91 | 1.92 | -2.04% | 96,589 | 18,646,934 |
| 2024-07-05 | 1.94 | 1.97 | 1.92 | 1.96 | +0.51% | 82,050 | 15,957,572 |
| 2024-07-04 | 2 | 2 | 1.94 | 1.95 | -2.01% | 131,452 | 25,855,861 |
| 2024-07-03 | 1.97 | 2.01 | 1.96 | 1.99 | +1.02% | 148,534 | 29,607,691 |
| 2024-07-02 | 1.97 | 1.99 | 1.94 | 1.97 | +1.03% | 124,989 | 24,655,777 |
| 2024-07-01 | 1.94 | 1.99 | 1.93 | 1.95 | -1.02% | 129,823 | 25,369,677 |
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：