股票概览
2.9
+9.85%
+0.26
2.9
开盘价
2.9
最高价
2.75
最低价
1,073,761
成交量
数据更新至: 2024-09-30
技术指标
2.44
MA5 (5日均线)
2.20
MA10 (10日均线)
2.03
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 | 2.9 | 2.9 | 2.75 | 2.9 | +9.85% | 1,073,761 | 310,533,784 |
| 2024-09-27 | 2.5 | 2.64 | 2.5 | 2.64 | +10% | 1,356,317 | 354,451,515 |
| 2024-09-26 | 2.16 | 2.4 | 2.16 | 2.4 | +10.09% | 1,099,947 | 254,649,461 |
| 2024-09-25 | 2.11 | 2.25 | 2.11 | 2.18 | +5.31% | 777,809 | 170,251,659 |
| 2024-09-24 | 2.06 | 2.12 | 2.02 | 2.07 | +1.97% | 507,348 | 104,550,920 |
| 2024-09-23 | 1.99 | 2.04 | 1.97 | 2.03 | +1.5% | 271,870 | 54,702,183 |
| 2024-09-20 | 1.95 | 2 | 1.93 | 2 | +2.56% | 339,688 | 67,270,274 |
| 2024-09-19 | 1.91 | 1.97 | 1.9 | 1.95 | +1.56% | 284,678 | 55,448,655 |
| 2024-09-18 | 1.89 | 1.94 | 1.87 | 1.92 | +1.05% | 222,762 | 42,423,007 |
| 2024-09-13 | 1.88 | 1.93 | 1.88 | 1.9 | +1.06% | 241,440 | 46,079,990 |
| 2024-09-12 | 1.85 | 1.9 | 1.84 | 1.88 | +1.62% | 179,563 | 33,639,136 |
| 2024-09-11 | 1.83 | 1.87 | 1.81 | 1.85 | +0.54% | 133,799 | 24,664,196 |
| 2024-09-10 | 1.85 | 1.86 | 1.82 | 1.84 | -0.54% | 137,651 | 25,255,508 |
| 2024-09-09 | 1.85 | 1.87 | 1.83 | 1.85 | 0% | 109,040 | 20,197,890 |
| 2024-09-06 | 1.87 | 1.89 | 1.85 | 1.85 | -1.6% | 103,731 | 19,404,708 |
| 2024-09-05 | 1.86 | 1.89 | 1.86 | 1.88 | +1.62% | 143,958 | 26,972,114 |
| 2024-09-04 | 1.87 | 1.89 | 1.85 | 1.85 | -1.07% | 121,161 | 22,618,356 |
| 2024-09-03 | 1.87 | 1.89 | 1.86 | 1.87 | +0.54% | 101,265 | 18,949,901 |
| 2024-09-02 | 1.87 | 1.92 | 1.86 | 1.86 | -1.59% | 177,290 | 33,449,372 |
| 2024-08-30 | 1.84 | 1.93 | 1.83 | 1.89 | +2.72% | 282,859 | 53,352,240 |
| 2024-08-29 | 1.84 | 1.85 | 1.82 | 1.84 | 0% | 101,413 | 18,610,254 |
| 2024-08-28 | 1.85 | 1.86 | 1.82 | 1.84 | 0% | 89,879 | 16,523,641 |
| 2024-08-27 | 1.85 | 1.88 | 1.84 | 1.84 | -1.08% | 81,542 | 15,121,236 |
| 2024-08-26 | 1.84 | 1.88 | 1.83 | 1.86 | +1.09% | 104,417 | 19,403,079 |
| 2024-08-23 | 1.87 | 1.88 | 1.82 | 1.84 | -1.6% | 129,655 | 23,896,613 |
| 2024-08-22 | 1.9 | 1.94 | 1.87 | 1.87 | -2.09% | 170,472 | 32,325,007 |
| 2024-08-21 | 1.87 | 1.94 | 1.87 | 1.91 | +2.14% | 211,998 | 40,508,649 |
| 2024-08-20 | 1.89 | 1.92 | 1.87 | 1.87 | -1.06% | 130,057 | 24,552,435 |
| 2024-08-19 | 1.92 | 1.93 | 1.89 | 1.89 | -2.07% | 193,084 | 36,757,625 |
| 2024-08-16 | 1.94 | 1.97 | 1.92 | 1.93 | -1.03% | 193,350 | 37,409,426 |
| 2024-08-15 | 1.89 | 1.96 | 1.88 | 1.95 | +2.63% | 261,702 | 50,398,538 |
| 2024-08-14 | 1.88 | 1.92 | 1.88 | 1.9 | +0.53% | 125,968 | 23,922,399 |
| 2024-08-13 | 1.87 | 1.9 | 1.86 | 1.89 | +0.53% | 91,133 | 17,146,615 |
| 2024-08-12 | 1.93 | 1.94 | 1.88 | 1.88 | -3.59% | 238,380 | 45,245,904 |
| 2024-08-09 | 1.93 | 2.01 | 1.92 | 1.95 | +1.04% | 357,871 | 70,732,125 |
| 2024-08-08 | 1.91 | 1.96 | 1.9 | 1.93 | +1.05% | 190,695 | 36,819,890 |
| 2024-08-07 | 1.93 | 1.93 | 1.9 | 1.91 | -1.04% | 102,766 | 19,637,606 |
| 2024-08-06 | 1.91 | 1.93 | 1.9 | 1.93 | +1.58% | 112,427 | 21,532,372 |
| 2024-08-05 | 1.9 | 1.95 | 1.9 | 1.9 | -1.04% | 149,643 | 28,761,172 |
| 2024-08-02 | 1.94 | 1.96 | 1.92 | 1.92 | -1.03% | 143,741 | 27,899,638 |
| 2024-08-01 | 1.94 | 1.97 | 1.93 | 1.94 | 0% | 139,971 | 27,189,706 |
| 2024-07-31 | 1.9 | 1.95 | 1.89 | 1.94 | +1.57% | 221,569 | 42,695,189 |
| 2024-07-30 | 1.87 | 1.96 | 1.86 | 1.91 | +2.14% | 212,361 | 40,539,821 |
| 2024-07-29 | 1.88 | 1.89 | 1.86 | 1.87 | -0.53% | 76,593 | 14,359,757 |
| 2024-07-26 | 1.86 | 1.89 | 1.86 | 1.88 | +1.08% | 94,611 | 17,774,294 |
| 2024-07-25 | 1.84 | 1.88 | 1.83 | 1.86 | +0.54% | 86,429 | 16,098,619 |
| 2024-07-24 | 1.9 | 1.91 | 1.85 | 1.85 | -3.14% | 194,909 | 36,442,417 |
| 2024-07-23 | 1.89 | 2 | 1.89 | 1.91 | +0.53% | 240,070 | 46,558,492 |
| 2024-07-22 | 1.91 | 1.92 | 1.89 | 1.9 | 0% | 79,383 | 15,093,631 |
| 2024-07-19 | 1.94 | 1.94 | 1.9 | 1.9 | -1.55% | 85,055 | 16,244,079 |
| 2024-07-18 | 1.93 | 1.94 | 1.89 | 1.93 | -0.52% | 149,432 | 28,590,817 |
| 2024-07-17 | 1.93 | 1.98 | 1.93 | 1.94 | 0% | 122,945 | 24,080,490 |
| 2024-07-16 | 1.94 | 1.97 | 1.93 | 1.94 | -0.51% | 106,274 | 20,715,492 |
| 2024-07-15 | 1.97 | 1.98 | 1.94 | 1.95 | -2.5% | 131,722 | 25,800,522 |
| 2024-07-12 | 1.96 | 2.06 | 1.96 | 2 | +1.01% | 254,888 | 51,495,035 |
| 2024-07-11 | 1.97 | 2.04 | 1.94 | 1.98 | +1.54% | 196,829 | 39,110,897 |
| 2024-07-10 | 1.91 | 1.96 | 1.89 | 1.95 | +0.52% | 114,430 | 22,158,082 |
| 2024-07-09 | 1.93 | 1.95 | 1.89 | 1.94 | -2.02% | 165,054 | 31,792,535 |
| 2024-07-08 | 1.93 | 2.02 | 1.87 | 1.98 | +3.66% | 151,350 | 28,996,918 |
| 2024-07-05 | 1.9 | 1.92 | 1.87 | 1.91 | +0.53% | 84,299 | 16,022,662 |
| 2024-07-04 | 1.95 | 1.97 | 1.89 | 1.9 | -3.55% | 195,643 | 37,504,276 |
| 2024-07-03 | 1.96 | 2.01 | 1.94 | 1.97 | 0% | 175,932 | 34,903,697 |
| 2024-07-02 | 1.94 | 2.01 | 1.92 | 1.97 | +1.03% | 254,369 | 50,222,404 |
| 2024-07-01 | 1.87 | 2.04 | 1.86 | 1.95 | +5.41% | 284,348 | 55,850,165 |
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：