股票概览
2.5
+7.76%
+0.18
2.41
开盘价
2.53
最高价
2.32
最低价
380,076
成交量
数据更新至: 2024-09-30
技术指标
2.28
MA5 (5日均线)
2.17
MA10 (10日均线)
2.07
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 | 2.41 | 2.53 | 2.32 | 2.5 | +7.76% | 380,076 | 92,520,416 |
| 2024-09-27 | 2.28 | 2.32 | 2.23 | 2.32 | +3.11% | 133,214 | 30,355,523 |
| 2024-09-26 | 2.19 | 2.25 | 2.17 | 2.25 | +2.74% | 145,180 | 32,203,381 |
| 2024-09-25 | 2.15 | 2.23 | 2.15 | 2.19 | +1.86% | 169,478 | 37,339,872 |
| 2024-09-24 | 2.07 | 2.15 | 2.07 | 2.15 | +3.37% | 125,903 | 26,687,278 |
| 2024-09-23 | 2.07 | 2.11 | 2.07 | 2.08 | 0% | 103,143 | 21,520,865 |
| 2024-09-20 | 2.07 | 2.09 | 2.04 | 2.08 | +0.48% | 90,262 | 18,625,154 |
| 2024-09-19 | 2 | 2.08 | 1.98 | 2.07 | +3.5% | 168,996 | 34,634,369 |
| 2024-09-18 | 2.01 | 2.05 | 1.94 | 2 | -0.99% | 125,773 | 25,069,090 |
| 2024-09-13 | 2 | 2.05 | 1.98 | 2.02 | +1.51% | 149,388 | 30,232,657 |
| 2024-09-12 | 1.97 | 2.01 | 1.97 | 1.99 | +0.51% | 59,811 | 11,941,161 |
| 2024-09-11 | 2.03 | 2.03 | 1.97 | 1.98 | -2.94% | 109,235 | 21,712,528 |
| 2024-09-10 | 1.99 | 2.04 | 1.98 | 2.04 | +2.51% | 119,035 | 23,948,997 |
| 2024-09-09 | 1.95 | 2.01 | 1.93 | 1.99 | +1.02% | 71,580 | 14,151,723 |
| 2024-09-06 | 1.99 | 2.02 | 1.96 | 1.97 | -0.51% | 72,343 | 14,359,658 |
| 2024-09-05 | 1.94 | 1.99 | 1.94 | 1.98 | +1.54% | 70,342 | 13,904,647 |
| 2024-09-04 | 1.97 | 1.99 | 1.94 | 1.95 | -1.52% | 61,803 | 12,140,388 |
| 2024-09-03 | 1.96 | 1.99 | 1.95 | 1.98 | +1.02% | 51,198 | 10,089,598 |
| 2024-09-02 | 1.98 | 2.03 | 1.96 | 1.96 | -1.01% | 90,758 | 18,079,637 |
| 2024-08-30 | 1.94 | 2.01 | 1.93 | 1.98 | +2.06% | 112,798 | 22,266,001 |
| 2024-08-29 | 1.9 | 1.95 | 1.89 | 1.94 | +1.57% | 89,504 | 17,178,791 |
| 2024-08-28 | 1.9 | 1.93 | 1.88 | 1.91 | +1.6% | 76,687 | 14,667,034 |
| 2024-08-27 | 1.93 | 1.94 | 1.88 | 1.88 | -2.59% | 80,513 | 15,325,698 |
| 2024-08-26 | 1.86 | 1.93 | 1.86 | 1.93 | +2.66% | 104,174 | 19,859,224 |
| 2024-08-23 | 1.89 | 1.9 | 1.85 | 1.88 | -1.05% | 67,665 | 12,660,386 |
| 2024-08-22 | 1.91 | 1.93 | 1.88 | 1.9 | -1.04% | 60,826 | 11,605,541 |
| 2024-08-21 | 1.92 | 1.94 | 1.9 | 1.92 | 0% | 44,185 | 8,469,592 |
| 2024-08-20 | 1.97 | 1.98 | 1.91 | 1.92 | -3.03% | 74,949 | 14,525,486 |
| 2024-08-19 | 1.97 | 1.99 | 1.95 | 1.98 | +0.51% | 61,906 | 12,197,291 |
| 2024-08-16 | 2.01 | 2.03 | 1.97 | 1.97 | -1.99% | 74,089 | 14,747,205 |
| 2024-08-15 | 1.99 | 2.02 | 1.96 | 2.01 | +1.52% | 86,656 | 17,290,474 |
| 2024-08-14 | 1.99 | 2.01 | 1.98 | 1.98 | -0.5% | 47,003 | 9,359,699 |
| 2024-08-13 | 1.99 | 2 | 1.95 | 1.99 | 0% | 57,898 | 11,430,806 |
| 2024-08-12 | 2.03 | 2.03 | 1.97 | 1.99 | -1.97% | 80,788 | 16,134,992 |
| 2024-08-09 | 2.04 | 2.07 | 2.02 | 2.03 | 0% | 94,149 | 19,244,049 |
| 2024-08-08 | 1.98 | 2.04 | 1.98 | 2.03 | +2.01% | 103,898 | 20,913,856 |
| 2024-08-07 | 2 | 2.02 | 1.98 | 1.99 | -0.5% | 68,064 | 13,634,410 |
| 2024-08-06 | 1.97 | 2 | 1.97 | 2 | +1.52% | 81,056 | 16,106,350 |
| 2024-08-05 | 1.99 | 2.03 | 1.96 | 1.97 | -1.5% | 97,874 | 19,563,833 |
| 2024-08-02 | 2.01 | 2.04 | 1.98 | 2 | -0.5% | 98,549 | 19,808,516 |
| 2024-08-01 | 2.01 | 2.04 | 1.99 | 2.01 | 0% | 102,164 | 20,535,226 |
| 2024-07-31 | 1.94 | 2.02 | 1.93 | 2.01 | +3.08% | 141,129 | 27,978,645 |
| 2024-07-30 | 1.91 | 1.95 | 1.89 | 1.95 | +2.09% | 88,740 | 17,133,053 |
| 2024-07-29 | 1.91 | 1.92 | 1.88 | 1.91 | 0% | 68,696 | 13,094,185 |
| 2024-07-26 | 1.88 | 1.92 | 1.87 | 1.91 | +1.6% | 77,849 | 14,794,224 |
| 2024-07-25 | 1.84 | 1.88 | 1.83 | 1.88 | +2.17% | 79,744 | 14,795,519 |
| 2024-07-24 | 1.88 | 1.88 | 1.83 | 1.84 | -2.13% | 66,376 | 12,289,606 |
| 2024-07-23 | 1.86 | 1.94 | 1.86 | 1.88 | 0% | 121,954 | 23,251,229 |
| 2024-07-22 | 1.86 | 1.89 | 1.83 | 1.88 | +0.53% | 95,356 | 17,730,105 |
| 2024-07-19 | 1.87 | 1.89 | 1.84 | 1.87 | -1.06% | 57,866 | 10,801,236 |
| 2024-07-18 | 1.88 | 1.89 | 1.84 | 1.89 | 0% | 84,339 | 15,690,351 |
| 2024-07-17 | 1.89 | 1.92 | 1.88 | 1.89 | -1.05% | 58,887 | 11,157,007 |
| 2024-07-16 | 1.91 | 1.92 | 1.88 | 1.91 | -0.52% | 69,345 | 13,158,400 |
| 2024-07-15 | 1.96 | 1.97 | 1.89 | 1.92 | -1.54% | 71,480 | 13,679,536 |
| 2024-07-12 | 1.95 | 2 | 1.93 | 1.95 | -0.51% | 91,261 | 17,932,771 |
| 2024-07-11 | 1.9 | 1.97 | 1.9 | 1.96 | +4.26% | 141,140 | 27,259,445 |
| 2024-07-10 | 1.9 | 1.92 | 1.86 | 1.88 | -2.08% | 89,857 | 16,888,381 |
| 2024-07-09 | 1.94 | 1.94 | 1.85 | 1.92 | 0% | 109,015 | 20,641,819 |
| 2024-07-08 | 1.98 | 2 | 1.9 | 1.92 | -3.52% | 112,359 | 21,791,901 |
| 2024-07-05 | 1.97 | 2 | 1.93 | 1.99 | +1.02% | 103,622 | 20,481,435 |
| 2024-07-04 | 2.05 | 2.05 | 1.94 | 1.97 | -3.9% | 139,326 | 27,608,873 |
| 2024-07-03 | 2.04 | 2.07 | 2.02 | 2.05 | +0.49% | 88,625 | 18,183,665 |
| 2024-07-02 | 1.99 | 2.06 | 1.97 | 2.04 | +2.51% | 141,676 | 28,842,827 |
| 2024-07-01 | 1.96 | 1.99 | 1.92 | 1.99 | +1.02% | 113,181 | 22,191,968 |
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：