股票概览
2.78
+9.88%
+0.25
2.6
开盘价
2.78
最高价
2.6
最低价
799,120
成交量
数据更新至: 2024-09-30
技术指标
2.48
MA5 (5日均线)
2.33
MA10 (10日均线)
2.25
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 | 2.78 | 2.6 | 2.78 | +9.88% | 799,120 | 217,676,999 |
| 2024-09-27 | 2.49 | 2.53 | 2.46 | 2.53 | +3.27% | 258,616 | 64,639,580 |
| 2024-09-26 | 2.36 | 2.45 | 2.35 | 2.45 | +3.81% | 310,912 | 74,661,953 |
| 2024-09-25 | 2.31 | 2.45 | 2.3 | 2.36 | +3.06% | 426,190 | 102,022,359 |
| 2024-09-24 | 2.2 | 2.29 | 2.2 | 2.29 | +5.05% | 321,293 | 72,435,608 |
| 2024-09-23 | 2.19 | 2.2 | 2.17 | 2.18 | -0.46% | 74,865 | 16,356,797 |
| 2024-09-20 | 2.2 | 2.21 | 2.17 | 2.19 | -0.45% | 123,967 | 27,120,795 |
| 2024-09-19 | 2.15 | 2.22 | 2.14 | 2.2 | +2.8% | 207,795 | 45,416,868 |
| 2024-09-18 | 2.16 | 2.17 | 2.1 | 2.14 | -0.93% | 148,735 | 31,618,098 |
| 2024-09-13 | 2.17 | 2.18 | 2.15 | 2.16 | 0% | 83,746 | 18,110,676 |
| 2024-09-12 | 2.16 | 2.19 | 2.15 | 2.16 | +0.47% | 117,361 | 25,492,424 |
| 2024-09-11 | 2.16 | 2.17 | 2.13 | 2.15 | -0.46% | 92,500 | 19,904,625 |
| 2024-09-10 | 2.17 | 2.17 | 2.13 | 2.16 | 0% | 105,668 | 22,713,002 |
| 2024-09-09 | 2.15 | 2.18 | 2.14 | 2.16 | 0% | 122,157 | 26,389,815 |
| 2024-09-06 | 2.2 | 2.21 | 2.15 | 2.16 | -1.82% | 112,537 | 24,479,018 |
| 2024-09-05 | 2.18 | 2.2 | 2.17 | 2.2 | +0.92% | 64,705 | 14,177,562 |
| 2024-09-04 | 2.19 | 2.22 | 2.17 | 2.18 | -0.91% | 102,273 | 22,424,343 |
| 2024-09-03 | 2.2 | 2.23 | 2.18 | 2.2 | 0% | 111,987 | 24,670,478 |
| 2024-09-02 | 2.24 | 2.26 | 2.2 | 2.2 | -1.79% | 122,396 | 27,279,818 |
| 2024-08-30 | 2.22 | 2.28 | 2.21 | 2.24 | +0.45% | 152,997 | 34,479,408 |
| 2024-08-29 | 2.19 | 2.23 | 2.17 | 2.23 | +1.83% | 90,972 | 20,095,353 |
| 2024-08-28 | 2.19 | 2.21 | 2.16 | 2.19 | 0% | 93,967 | 20,576,650 |
| 2024-08-27 | 2.2 | 2.21 | 2.16 | 2.19 | -0.9% | 126,854 | 27,688,723 |
| 2024-08-26 | 2.16 | 2.23 | 2.14 | 2.21 | +2.79% | 153,983 | 33,793,781 |
| 2024-08-23 | 2.18 | 2.18 | 2.13 | 2.15 | -1.38% | 159,872 | 34,367,514 |
| 2024-08-22 | 2.19 | 2.21 | 2.17 | 2.18 | -0.46% | 98,051 | 21,447,918 |
| 2024-08-21 | 2.21 | 2.23 | 2.18 | 2.19 | -0.9% | 88,250 | 19,417,117 |
| 2024-08-20 | 2.24 | 2.25 | 2.2 | 2.21 | -1.34% | 123,023 | 27,354,779 |
| 2024-08-19 | 2.25 | 2.27 | 2.23 | 2.24 | -0.44% | 87,452 | 19,695,048 |
| 2024-08-16 | 2.29 | 2.3 | 2.25 | 2.25 | -1.75% | 102,121 | 23,172,262 |
| 2024-08-15 | 2.27 | 2.32 | 2.26 | 2.29 | +0.44% | 117,985 | 27,095,079 |
| 2024-08-14 | 2.31 | 2.33 | 2.28 | 2.28 | -0.87% | 87,755 | 20,175,127 |
| 2024-08-13 | 2.27 | 2.31 | 2.24 | 2.3 | +1.32% | 110,604 | 25,200,966 |
| 2024-08-12 | 2.3 | 2.32 | 2.26 | 2.27 | -2.16% | 122,928 | 28,090,221 |
| 2024-08-09 | 2.33 | 2.37 | 2.31 | 2.32 | 0% | 160,290 | 37,430,614 |
| 2024-08-08 | 2.31 | 2.33 | 2.28 | 2.32 | +0.43% | 97,291 | 22,484,100 |
| 2024-08-07 | 2.33 | 2.35 | 2.3 | 2.31 | -1.28% | 86,156 | 19,969,265 |
| 2024-08-06 | 2.31 | 2.35 | 2.31 | 2.34 | +1.74% | 101,281 | 23,588,657 |
| 2024-08-05 | 2.32 | 2.38 | 2.3 | 2.3 | -1.71% | 140,352 | 32,826,310 |
| 2024-08-02 | 2.36 | 2.38 | 2.34 | 2.34 | -0.85% | 112,667 | 26,580,776 |
| 2024-08-01 | 2.42 | 2.42 | 2.36 | 2.36 | -0.84% | 138,250 | 32,945,012 |
| 2024-07-31 | 2.28 | 2.38 | 2.27 | 2.38 | +4.39% | 224,456 | 52,653,833 |
| 2024-07-30 | 2.24 | 2.29 | 2.24 | 2.28 | +1.33% | 96,823 | 21,952,794 |
| 2024-07-29 | 2.25 | 2.27 | 2.23 | 2.25 | 0% | 76,391 | 17,209,097 |
| 2024-07-26 | 2.22 | 2.27 | 2.22 | 2.25 | +0.9% | 101,629 | 22,885,447 |
| 2024-07-25 | 2.21 | 2.25 | 2.2 | 2.23 | +0.9% | 91,868 | 20,450,082 |
| 2024-07-24 | 2.23 | 2.24 | 2.2 | 2.21 | -0.9% | 111,230 | 24,638,195 |
| 2024-07-23 | 2.26 | 2.29 | 2.23 | 2.23 | -0.89% | 121,264 | 27,478,221 |
| 2024-07-22 | 2.24 | 2.27 | 2.23 | 2.25 | 0% | 91,244 | 20,514,638 |
| 2024-07-19 | 2.26 | 2.28 | 2.22 | 2.25 | -0.88% | 114,751 | 25,809,126 |
| 2024-07-18 | 2.27 | 2.28 | 2.23 | 2.27 | 0% | 106,266 | 24,024,302 |
| 2024-07-17 | 2.26 | 2.3 | 2.25 | 2.27 | +0.44% | 124,642 | 28,358,927 |
| 2024-07-16 | 2.27 | 2.27 | 2.24 | 2.26 | 0% | 90,937 | 20,505,528 |
| 2024-07-15 | 2.31 | 2.31 | 2.25 | 2.26 | -2.16% | 107,998 | 24,505,410 |
| 2024-07-12 | 2.29 | 2.34 | 2.28 | 2.31 | +0.87% | 113,700 | 26,252,978 |
| 2024-07-11 | 2.23 | 2.3 | 2.23 | 2.29 | +4.09% | 174,797 | 39,669,519 |
| 2024-07-10 | 2.21 | 2.25 | 2.2 | 2.2 | -1.35% | 124,327 | 27,605,809 |
| 2024-07-09 | 2.25 | 2.26 | 2.17 | 2.23 | -1.33% | 219,515 | 48,661,330 |
| 2024-07-08 | 2.32 | 2.33 | 2.25 | 2.26 | -3% | 146,530 | 33,348,516 |
| 2024-07-05 | 2.31 | 2.34 | 2.29 | 2.33 | +0.87% | 97,221 | 22,551,739 |
| 2024-07-04 | 2.39 | 2.4 | 2.3 | 2.31 | -2.94% | 140,262 | 32,749,554 |
| 2024-07-03 | 2.39 | 2.42 | 2.37 | 2.38 | -0.42% | 82,561 | 19,760,149 |
| 2024-07-02 | 2.36 | 2.41 | 2.36 | 2.39 | +0.42% | 114,918 | 27,487,751 |
| 2024-07-01 | 2.34 | 2.39 | 2.33 | 2.38 | +2.15% | 113,765 | 26,875,799 |
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：