股票概览
2.74
+7.87%
+0.2
2.6
开盘价
2.79
最高价
2.54
最低价
273,413
成交量
数据更新至: 2024-09-30
技术指标
2.49
MA5 (5日均线)
2.37
MA10 (10日均线)
2.32
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 | 2.6 | 2.79 | 2.54 | 2.74 | +7.87% | 273,413 | 73,099,530 |
| 2024-09-27 | 2.47 | 2.56 | 2.46 | 2.54 | +4.1% | 72,947 | 18,259,182 |
| 2024-09-26 | 2.38 | 2.45 | 2.38 | 2.44 | +2.52% | 71,848 | 17,377,588 |
| 2024-09-25 | 2.36 | 2.42 | 2.35 | 2.38 | +1.71% | 88,175 | 21,084,554 |
| 2024-09-24 | 2.28 | 2.34 | 2.26 | 2.34 | +3.08% | 58,003 | 13,409,155 |
| 2024-09-23 | 2.26 | 2.29 | 2.25 | 2.27 | +0.44% | 35,936 | 8,165,004 |
| 2024-09-20 | 2.28 | 2.28 | 2.25 | 2.26 | -0.44% | 34,075 | 7,708,286 |
| 2024-09-19 | 2.21 | 2.27 | 2.2 | 2.27 | +3.18% | 53,759 | 12,074,176 |
| 2024-09-18 | 2.2 | 2.24 | 2.14 | 2.2 | -0.9% | 50,284 | 10,985,260 |
| 2024-09-13 | 2.25 | 2.25 | 2.21 | 2.22 | -0.89% | 33,501 | 7,453,954 |
| 2024-09-12 | 2.23 | 2.26 | 2.22 | 2.24 | +0.45% | 31,934 | 7,171,820 |
| 2024-09-11 | 2.24 | 2.26 | 2.21 | 2.23 | -0.89% | 27,915 | 6,236,481 |
| 2024-09-10 | 2.24 | 2.28 | 2.22 | 2.25 | +0.45% | 47,703 | 10,714,213 |
| 2024-09-09 | 2.22 | 2.28 | 2.2 | 2.24 | +0.45% | 29,375 | 6,591,090 |
| 2024-09-06 | 2.3 | 2.31 | 2.23 | 2.23 | -3.04% | 42,329 | 9,551,361 |
| 2024-09-05 | 2.29 | 2.31 | 2.27 | 2.3 | +0.44% | 34,829 | 7,971,262 |
| 2024-09-04 | 2.34 | 2.35 | 2.28 | 2.29 | -2.14% | 41,469 | 9,590,226 |
| 2024-09-03 | 2.34 | 2.38 | 2.32 | 2.34 | 0% | 40,065 | 9,418,951 |
| 2024-09-02 | 2.34 | 2.39 | 2.33 | 2.34 | 0% | 58,811 | 13,893,158 |
| 2024-08-30 | 2.29 | 2.37 | 2.28 | 2.34 | +2.18% | 70,183 | 16,416,341 |
| 2024-08-29 | 2.27 | 2.3 | 2.24 | 2.29 | +0.88% | 61,913 | 14,049,821 |
| 2024-08-28 | 2.3 | 2.31 | 2.26 | 2.27 | -0.87% | 71,044 | 16,197,182 |
| 2024-08-27 | 2.28 | 2.32 | 2.26 | 2.29 | 0% | 37,158 | 8,497,935 |
| 2024-08-26 | 2.24 | 2.31 | 2.23 | 2.29 | +1.78% | 38,617 | 8,804,240 |
| 2024-08-23 | 2.24 | 2.27 | 2.22 | 2.25 | +0.45% | 35,397 | 7,934,381 |
| 2024-08-22 | 2.29 | 2.3 | 2.24 | 2.24 | -2.18% | 26,847 | 6,081,162 |
| 2024-08-21 | 2.28 | 2.32 | 2.27 | 2.29 | 0% | 36,453 | 8,360,870 |
| 2024-08-20 | 2.32 | 2.36 | 2.28 | 2.29 | -1.29% | 45,130 | 10,464,858 |
| 2024-08-19 | 2.35 | 2.38 | 2.31 | 2.32 | -1.28% | 37,181 | 8,693,537 |
| 2024-08-16 | 2.37 | 2.41 | 2.34 | 2.35 | -0.42% | 52,060 | 12,336,780 |
| 2024-08-15 | 2.34 | 2.37 | 2.3 | 2.36 | +0.85% | 48,308 | 11,348,409 |
| 2024-08-14 | 2.32 | 2.36 | 2.32 | 2.34 | +0.43% | 48,566 | 11,366,587 |
| 2024-08-13 | 2.3 | 2.35 | 2.27 | 2.33 | +0.43% | 44,865 | 10,380,278 |
| 2024-08-12 | 2.34 | 2.37 | 2.31 | 2.32 | -1.28% | 41,759 | 9,730,913 |
| 2024-08-09 | 2.36 | 2.41 | 2.34 | 2.35 | -1.67% | 59,401 | 14,132,305 |
| 2024-08-08 | 2.39 | 2.41 | 2.35 | 2.39 | 0% | 56,466 | 13,474,085 |
| 2024-08-07 | 2.39 | 2.41 | 2.35 | 2.39 | -0.42% | 57,850 | 13,789,945 |
| 2024-08-06 | 2.35 | 2.41 | 2.33 | 2.4 | +1.69% | 68,276 | 16,228,528 |
| 2024-08-05 | 2.37 | 2.45 | 2.35 | 2.36 | -1.67% | 79,255 | 18,979,804 |
| 2024-08-02 | 2.45 | 2.47 | 2.39 | 2.4 | -1.23% | 101,310 | 24,608,259 |
| 2024-08-01 | 2.43 | 2.49 | 2.41 | 2.43 | -0.82% | 190,037 | 46,722,506 |
| 2024-07-31 | 2.48 | 2.61 | 2.42 | 2.45 | +2.94% | 276,410 | 68,657,875 |
| 2024-07-30 | 2.32 | 2.4 | 2.3 | 2.38 | +3.03% | 78,075 | 18,411,733 |
| 2024-07-29 | 2.24 | 2.33 | 2.22 | 2.31 | +3.13% | 53,648 | 12,245,481 |
| 2024-07-26 | 2.2 | 2.27 | 2.2 | 2.24 | 0% | 40,578 | 9,076,318 |
| 2024-07-25 | 2.18 | 2.25 | 2.17 | 2.24 | +1.82% | 35,558 | 7,887,441 |
| 2024-07-24 | 2.22 | 2.24 | 2.18 | 2.2 | -1.79% | 50,053 | 11,040,944 |
| 2024-07-23 | 2.23 | 2.28 | 2.23 | 2.24 | 0% | 33,071 | 7,480,127 |
| 2024-07-22 | 2.22 | 2.24 | 2.19 | 2.24 | +0.45% | 26,057 | 5,788,957 |
| 2024-07-19 | 2.24 | 2.26 | 2.19 | 2.23 | -0.45% | 32,184 | 7,159,992 |
| 2024-07-18 | 2.21 | 2.25 | 2.16 | 2.24 | +0.9% | 34,151 | 7,535,155 |
| 2024-07-17 | 2.23 | 2.24 | 2.2 | 2.22 | -0.45% | 34,893 | 7,742,465 |
| 2024-07-16 | 2.27 | 2.29 | 2.22 | 2.23 | -2.62% | 42,379 | 9,493,228 |
| 2024-07-15 | 2.3 | 2.32 | 2.26 | 2.29 | -1.29% | 27,028 | 6,165,321 |
| 2024-07-12 | 2.31 | 2.36 | 2.3 | 2.32 | 0% | 39,568 | 9,239,526 |
| 2024-07-11 | 2.26 | 2.34 | 2.24 | 2.32 | +4.98% | 45,884 | 10,536,930 |
| 2024-07-10 | 2.28 | 2.28 | 2.2 | 2.21 | -2.64% | 35,324 | 7,867,718 |
| 2024-07-09 | 2.27 | 2.29 | 2.19 | 2.27 | +0.44% | 40,710 | 9,154,017 |
| 2024-07-08 | 2.33 | 2.37 | 2.25 | 2.26 | -3.83% | 41,816 | 9,559,165 |
| 2024-07-05 | 2.3 | 2.36 | 2.26 | 2.35 | +2.17% | 31,020 | 7,193,668 |
| 2024-07-04 | 2.4 | 2.41 | 2.29 | 2.3 | -3.77% | 43,980 | 10,284,106 |
| 2024-07-03 | 2.39 | 2.45 | 2.39 | 2.39 | 0% | 35,032 | 8,450,193 |
| 2024-07-02 | 2.37 | 2.42 | 2.34 | 2.39 | +0.84% | 41,977 | 10,046,460 |
| 2024-07-01 | 2.31 | 2.38 | 2.29 | 2.37 | +2.6% | 33,605 | 7,857,028 |
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：