股票概览
2.49
+8.26%
+0.19
2.37
开盘价
2.52
最高价
2.33
最低价
548,887
成交量
数据更新至: 2024-09-30
技术指标
2.26
MA5 (5日均线)
2.17
MA10 (10日均线)
2.15
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 | 2.37 | 2.52 | 2.33 | 2.49 | +8.26% | 548,887 | 133,565,052 |
| 2024-09-27 | 2.24 | 2.31 | 2.23 | 2.3 | +3.14% | 275,931 | 62,520,269 |
| 2024-09-26 | 2.16 | 2.23 | 2.14 | 2.23 | +3.72% | 300,021 | 65,460,092 |
| 2024-09-25 | 2.14 | 2.2 | 2.13 | 2.15 | +0.94% | 233,734 | 50,713,353 |
| 2024-09-24 | 2.08 | 2.13 | 2.07 | 2.13 | +2.9% | 205,665 | 43,366,556 |
| 2024-09-23 | 2.08 | 2.09 | 2.06 | 2.07 | -0.96% | 68,031 | 14,137,161 |
| 2024-09-20 | 2.13 | 2.13 | 2.08 | 2.09 | -1.42% | 88,197 | 18,530,765 |
| 2024-09-19 | 2.08 | 2.14 | 2.07 | 2.12 | +1.92% | 132,894 | 28,098,454 |
| 2024-09-18 | 2.09 | 2.1 | 2.04 | 2.08 | 0% | 82,833 | 17,075,702 |
| 2024-09-13 | 2.11 | 2.12 | 2.07 | 2.08 | -1.42% | 91,845 | 19,206,581 |
| 2024-09-12 | 2.11 | 2.15 | 2.1 | 2.11 | -0.47% | 79,530 | 16,912,479 |
| 2024-09-11 | 2.12 | 2.13 | 2.08 | 2.12 | 0% | 124,299 | 26,162,914 |
| 2024-09-10 | 2.14 | 2.14 | 2.08 | 2.12 | -0.47% | 104,853 | 22,082,052 |
| 2024-09-09 | 2.14 | 2.17 | 2.12 | 2.13 | -0.93% | 114,175 | 24,437,789 |
| 2024-09-06 | 2.15 | 2.15 | 2.12 | 2.15 | 0% | 126,151 | 26,961,766 |
| 2024-09-05 | 2.13 | 2.16 | 2.11 | 2.15 | +0.47% | 174,538 | 37,258,097 |
| 2024-09-04 | 2.09 | 2.15 | 2.09 | 2.14 | +1.42% | 184,371 | 39,249,490 |
| 2024-09-03 | 2.06 | 2.11 | 2.06 | 2.11 | +1.93% | 119,972 | 25,101,437 |
| 2024-09-02 | 2.12 | 2.13 | 2.07 | 2.07 | -2.36% | 105,002 | 21,984,513 |
| 2024-08-30 | 2.1 | 2.15 | 2.07 | 2.12 | +0.95% | 123,763 | 26,231,343 |
| 2024-08-29 | 2.07 | 2.11 | 2.06 | 2.1 | +0.96% | 82,494 | 17,206,576 |
| 2024-08-28 | 2.07 | 2.11 | 2.04 | 2.08 | +0.48% | 105,574 | 21,984,025 |
| 2024-08-27 | 2.11 | 2.12 | 2.06 | 2.07 | -2.82% | 122,842 | 25,545,769 |
| 2024-08-26 | 2.06 | 2.13 | 1.99 | 2.13 | +2.9% | 255,326 | 52,879,379 |
| 2024-08-23 | 2.16 | 2.17 | 2.05 | 2.07 | -5.05% | 324,208 | 67,627,057 |
| 2024-08-22 | 2.13 | 2.24 | 2.12 | 2.18 | +2.35% | 270,110 | 59,064,023 |
| 2024-08-21 | 2.11 | 2.14 | 2.1 | 2.13 | +0.47% | 65,806 | 13,965,909 |
| 2024-08-20 | 2.15 | 2.15 | 2.09 | 2.12 | -1.4% | 110,234 | 23,322,120 |
| 2024-08-19 | 2.17 | 2.19 | 2.14 | 2.15 | -0.92% | 86,192 | 18,606,561 |
| 2024-08-16 | 2.18 | 2.2 | 2.16 | 2.17 | -0.46% | 68,833 | 14,963,107 |
| 2024-08-15 | 2.18 | 2.22 | 2.16 | 2.18 | -0.46% | 96,029 | 21,055,180 |
| 2024-08-14 | 2.19 | 2.21 | 2.16 | 2.19 | 0% | 80,528 | 17,603,618 |
| 2024-08-13 | 2.18 | 2.2 | 2.15 | 2.19 | 0% | 94,262 | 20,536,262 |
| 2024-08-12 | 2.2 | 2.22 | 2.17 | 2.19 | -1.35% | 83,817 | 18,333,210 |
| 2024-08-09 | 2.23 | 2.25 | 2.2 | 2.22 | 0% | 168,695 | 37,557,724 |
| 2024-08-08 | 2.17 | 2.25 | 2.16 | 2.22 | +2.3% | 161,138 | 35,468,011 |
| 2024-08-07 | 2.18 | 2.19 | 2.15 | 2.17 | -0.46% | 119,468 | 25,916,550 |
| 2024-08-06 | 2.14 | 2.18 | 2.13 | 2.18 | +2.83% | 131,653 | 28,447,730 |
| 2024-08-05 | 2.12 | 2.18 | 2.11 | 2.12 | -0.47% | 143,759 | 30,922,761 |
| 2024-08-02 | 2.14 | 2.16 | 2.12 | 2.13 | -0.93% | 83,184 | 17,811,763 |
| 2024-08-01 | 2.15 | 2.17 | 2.13 | 2.15 | 0% | 102,032 | 21,906,507 |
| 2024-07-31 | 2.07 | 2.15 | 2.07 | 2.15 | +3.37% | 131,668 | 27,981,166 |
| 2024-07-30 | 2.06 | 2.08 | 2.04 | 2.08 | +0.48% | 74,481 | 15,374,222 |
| 2024-07-29 | 2.09 | 2.09 | 2.05 | 2.07 | -0.48% | 59,799 | 12,388,288 |
| 2024-07-26 | 2.06 | 2.1 | 2.06 | 2.08 | +0.97% | 71,890 | 15,001,607 |
| 2024-07-25 | 2.04 | 2.09 | 2.03 | 2.06 | 0% | 97,899 | 20,210,314 |
| 2024-07-24 | 2.12 | 2.13 | 2.05 | 2.06 | -2.83% | 142,033 | 29,611,306 |
| 2024-07-23 | 2.14 | 2.17 | 2.12 | 2.12 | -1.4% | 97,588 | 20,900,800 |
| 2024-07-22 | 2.15 | 2.16 | 2.14 | 2.15 | 0% | 77,350 | 16,623,591 |
| 2024-07-19 | 2.14 | 2.16 | 2.13 | 2.15 | 0% | 60,298 | 12,944,088 |
| 2024-07-18 | 2.14 | 2.16 | 2.12 | 2.15 | 0% | 82,735 | 17,714,136 |
| 2024-07-17 | 2.15 | 2.16 | 2.12 | 2.15 | +0.47% | 84,929 | 18,194,015 |
| 2024-07-16 | 2.15 | 2.17 | 2.13 | 2.14 | -0.47% | 115,607 | 24,800,065 |
| 2024-07-15 | 2.17 | 2.17 | 2.13 | 2.15 | -0.92% | 90,979 | 19,559,317 |
| 2024-07-12 | 2.21 | 2.22 | 2.16 | 2.17 | -1.81% | 125,829 | 27,473,377 |
| 2024-07-11 | 2.17 | 2.22 | 2.17 | 2.21 | +3.27% | 128,644 | 28,314,011 |
| 2024-07-10 | 2.15 | 2.17 | 2.13 | 2.14 | -0.47% | 65,610 | 14,110,516 |
| 2024-07-09 | 2.11 | 2.17 | 2.11 | 2.15 | +1.42% | 124,933 | 26,731,868 |
| 2024-07-08 | 2.16 | 2.17 | 2.11 | 2.12 | -2.75% | 113,369 | 24,155,444 |
| 2024-07-05 | 2.19 | 2.21 | 2.16 | 2.18 | +1.4% | 125,519 | 27,388,016 |
| 2024-07-04 | 2.23 | 2.23 | 2.15 | 2.15 | -4.02% | 112,707 | 24,562,579 |
| 2024-07-03 | 2.21 | 2.26 | 2.21 | 2.24 | +0.9% | 92,356 | 20,671,965 |
| 2024-07-02 | 2.2 | 2.25 | 2.19 | 2.22 | +0.91% | 105,025 | 23,448,899 |
| 2024-07-01 | 2.17 | 2.21 | 2.15 | 2.2 | +1.38% | 73,191 | 15,996,775 |
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：