股票概览
2.35
+9.3%
+0.2
2.2
开盘价
2.35
最高价
2.18
最低价
472,931
成交量
数据更新至: 2024-09-30
技术指标
2.14
MA5 (5日均线)
2.03
MA10 (10日均线)
1.94
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 | 2.2 | 2.35 | 2.18 | 2.35 | +9.3% | 472,931 | 107,600,725 |
| 2024-09-27 | 2.12 | 2.17 | 2.08 | 2.15 | +2.87% | 170,747 | 36,389,183 |
| 2024-09-26 | 2.05 | 2.1 | 2.05 | 2.09 | +1.95% | 156,019 | 32,380,604 |
| 2024-09-25 | 2.05 | 2.11 | 2.04 | 2.05 | 0% | 253,322 | 52,481,002 |
| 2024-09-24 | 1.95 | 2.14 | 1.95 | 2.05 | +4.59% | 291,228 | 59,181,911 |
| 2024-09-23 | 1.93 | 1.97 | 1.9 | 1.96 | +1.03% | 102,934 | 19,973,666 |
| 2024-09-20 | 1.94 | 1.95 | 1.91 | 1.94 | -1.02% | 124,391 | 23,953,412 |
| 2024-09-19 | 1.86 | 1.99 | 1.84 | 1.96 | +5.38% | 219,984 | 42,368,439 |
| 2024-09-18 | 1.86 | 1.87 | 1.8 | 1.86 | +1.09% | 96,316 | 17,641,647 |
| 2024-09-13 | 1.84 | 1.87 | 1.83 | 1.84 | 0% | 56,696 | 10,484,160 |
| 2024-09-12 | 1.84 | 1.86 | 1.83 | 1.84 | +1.1% | 67,023 | 12,346,993 |
| 2024-09-11 | 1.83 | 1.84 | 1.8 | 1.82 | -1.09% | 62,195 | 11,308,108 |
| 2024-09-10 | 1.87 | 1.9 | 1.81 | 1.84 | -1.6% | 127,925 | 23,639,825 |
| 2024-09-09 | 1.84 | 1.88 | 1.82 | 1.87 | +1.63% | 63,699 | 11,804,739 |
| 2024-09-06 | 1.87 | 1.89 | 1.83 | 1.84 | -2.13% | 52,881 | 9,814,752 |
| 2024-09-05 | 1.87 | 1.88 | 1.86 | 1.88 | +1.08% | 44,903 | 8,403,562 |
| 2024-09-04 | 1.89 | 1.89 | 1.85 | 1.86 | -1.59% | 55,000 | 10,247,909 |
| 2024-09-03 | 1.86 | 1.91 | 1.86 | 1.89 | +1.07% | 70,741 | 13,401,520 |
| 2024-09-02 | 1.86 | 1.91 | 1.86 | 1.87 | 0% | 66,135 | 12,502,275 |
| 2024-08-30 | 1.84 | 1.9 | 1.84 | 1.87 | +1.08% | 72,545 | 13,618,710 |
| 2024-08-29 | 1.84 | 1.86 | 1.81 | 1.85 | +0.54% | 60,405 | 11,100,833 |
| 2024-08-28 | 1.86 | 1.88 | 1.84 | 1.84 | -1.6% | 63,236 | 11,765,343 |
| 2024-08-27 | 1.85 | 1.89 | 1.84 | 1.87 | +0.54% | 86,834 | 16,262,483 |
| 2024-08-26 | 1.8 | 1.87 | 1.78 | 1.86 | +3.33% | 104,941 | 19,284,178 |
| 2024-08-23 | 1.83 | 1.86 | 1.78 | 1.8 | -1.64% | 92,830 | 16,825,002 |
| 2024-08-22 | 1.85 | 1.88 | 1.83 | 1.83 | -1.61% | 59,814 | 11,099,851 |
| 2024-08-21 | 1.86 | 1.89 | 1.84 | 1.86 | 0% | 52,861 | 9,866,176 |
| 2024-08-20 | 1.9 | 1.9 | 1.85 | 1.86 | -2.11% | 64,574 | 12,047,641 |
| 2024-08-19 | 1.89 | 1.92 | 1.89 | 1.9 | 0% | 58,565 | 11,134,929 |
| 2024-08-16 | 1.92 | 1.95 | 1.89 | 1.9 | -1.55% | 80,813 | 15,406,736 |
| 2024-08-15 | 1.88 | 1.93 | 1.87 | 1.93 | +1.58% | 115,409 | 22,051,147 |
| 2024-08-14 | 1.95 | 1.95 | 1.89 | 1.9 | -2.56% | 101,304 | 19,337,474 |
| 2024-08-13 | 1.93 | 1.96 | 1.91 | 1.95 | 0% | 109,926 | 21,279,303 |
| 2024-08-12 | 1.96 | 1.98 | 1.93 | 1.95 | -1.02% | 159,014 | 31,023,202 |
| 2024-08-09 | 2.01 | 2.05 | 1.96 | 1.97 | -2.96% | 292,734 | 58,401,612 |
| 2024-08-08 | 2.2 | 2.24 | 2.02 | 2.03 | -2.87% | 584,945 | 124,103,169 |
| 2024-08-07 | 1.87 | 2.09 | 1.85 | 2.09 | +10% | 451,540 | 91,445,544 |
| 2024-08-06 | 1.81 | 1.98 | 1.81 | 1.9 | +5.56% | 309,638 | 59,202,177 |
| 2024-08-05 | 1.84 | 1.87 | 1.8 | 1.8 | -2.17% | 70,508 | 12,979,107 |
| 2024-08-02 | 1.88 | 1.88 | 1.83 | 1.84 | 0% | 75,618 | 14,043,668 |
| 2024-08-01 | 1.85 | 1.87 | 1.82 | 1.84 | -0.54% | 58,477 | 10,756,218 |
| 2024-07-31 | 1.8 | 1.85 | 1.79 | 1.85 | +3.35% | 68,584 | 12,523,328 |
| 2024-07-30 | 1.77 | 1.8 | 1.77 | 1.79 | 0% | 37,067 | 6,626,336 |
| 2024-07-29 | 1.77 | 1.79 | 1.75 | 1.79 | +1.7% | 34,161 | 6,063,972 |
| 2024-07-26 | 1.73 | 1.77 | 1.72 | 1.76 | +1.73% | 64,730 | 11,367,998 |
| 2024-07-25 | 1.74 | 1.75 | 1.71 | 1.73 | -0.57% | 58,022 | 10,031,727 |
| 2024-07-24 | 1.76 | 1.77 | 1.73 | 1.74 | -1.14% | 47,407 | 8,282,082 |
| 2024-07-23 | 1.79 | 1.82 | 1.76 | 1.76 | -1.68% | 45,799 | 8,206,953 |
| 2024-07-22 | 1.77 | 1.79 | 1.75 | 1.79 | +1.13% | 38,132 | 6,760,997 |
| 2024-07-19 | 1.77 | 1.78 | 1.75 | 1.77 | -0.56% | 42,173 | 7,451,580 |
| 2024-07-18 | 1.78 | 1.79 | 1.73 | 1.78 | 0% | 56,235 | 9,893,154 |
| 2024-07-17 | 1.8 | 1.8 | 1.76 | 1.78 | -0.56% | 38,943 | 6,931,393 |
| 2024-07-16 | 1.8 | 1.82 | 1.78 | 1.79 | -0.56% | 46,113 | 8,271,464 |
| 2024-07-15 | 1.82 | 1.82 | 1.78 | 1.8 | -1.1% | 48,840 | 8,783,266 |
| 2024-07-12 | 1.81 | 1.86 | 1.8 | 1.82 | 0% | 65,001 | 11,884,748 |
| 2024-07-11 | 1.77 | 1.83 | 1.76 | 1.82 | +4.6% | 91,005 | 16,443,621 |
| 2024-07-10 | 1.78 | 1.78 | 1.71 | 1.74 | -3.33% | 89,153 | 15,561,222 |
| 2024-07-09 | 1.81 | 1.83 | 1.75 | 1.8 | -0.55% | 94,259 | 16,755,442 |
| 2024-07-08 | 1.86 | 1.87 | 1.8 | 1.81 | -2.69% | 56,238 | 10,239,417 |
| 2024-07-05 | 1.84 | 1.87 | 1.82 | 1.86 | +1.09% | 74,956 | 13,866,577 |
| 2024-07-04 | 1.89 | 1.9 | 1.83 | 1.84 | -2.65% | 79,545 | 14,762,431 |
| 2024-07-03 | 1.9 | 1.92 | 1.88 | 1.89 | -0.53% | 58,736 | 11,146,754 |
| 2024-07-02 | 1.85 | 1.91 | 1.85 | 1.9 | +2.7% | 101,013 | 19,064,687 |
| 2024-07-01 | 1.8 | 1.85 | 1.79 | 1.85 | +2.78% | 74,151 | 13,528,874 |
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：