股票概览
2.29
+9.05%
+0.19
2.25
开盘价
2.3
最高价
2.13
最低价
1,042,462
成交量
数据更新至: 2024-09-30
技术指标
2.03
MA5 (5日均线)
1.91
MA10 (10日均线)
1.83
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 | 2.25 | 2.3 | 2.13 | 2.29 | +9.05% | 1,042,462 | 232,084,526 |
| 2024-09-27 | 2.06 | 2.1 | 2.02 | 2.1 | +3.96% | 580,601 | 119,664,355 |
| 2024-09-26 | 1.88 | 2.02 | 1.87 | 2.02 | +6.88% | 705,235 | 138,820,659 |
| 2024-09-25 | 1.86 | 1.97 | 1.85 | 1.89 | +2.16% | 481,578 | 92,472,552 |
| 2024-09-24 | 1.82 | 1.85 | 1.79 | 1.85 | +2.78% | 308,220 | 56,339,749 |
| 2024-09-23 | 1.8 | 1.82 | 1.78 | 1.8 | -0.55% | 178,803 | 32,180,199 |
| 2024-09-20 | 1.79 | 1.82 | 1.77 | 1.81 | +0.56% | 293,294 | 52,837,579 |
| 2024-09-19 | 1.76 | 1.81 | 1.75 | 1.8 | +2.27% | 286,079 | 51,088,210 |
| 2024-09-18 | 1.74 | 1.78 | 1.68 | 1.76 | +1.15% | 291,940 | 50,391,259 |
| 2024-09-13 | 1.74 | 1.79 | 1.73 | 1.74 | 0% | 281,429 | 49,311,025 |
| 2024-09-12 | 1.72 | 1.82 | 1.71 | 1.74 | +1.75% | 342,583 | 60,045,184 |
| 2024-09-11 | 1.74 | 1.75 | 1.71 | 1.71 | -1.72% | 129,313 | 22,288,096 |
| 2024-09-10 | 1.74 | 1.76 | 1.7 | 1.74 | -0.57% | 205,895 | 35,548,880 |
| 2024-09-09 | 1.73 | 1.77 | 1.71 | 1.75 | 0% | 212,480 | 37,078,001 |
| 2024-09-06 | 1.8 | 1.8 | 1.74 | 1.75 | -2.78% | 366,510 | 64,690,886 |
| 2024-09-05 | 1.8 | 1.83 | 1.78 | 1.8 | -3.23% | 693,214 | 125,104,622 |
| 2024-09-04 | 1.73 | 1.88 | 1.73 | 1.86 | +8.77% | 949,995 | 176,602,375 |
| 2024-09-03 | 1.71 | 1.73 | 1.69 | 1.71 | 0% | 108,604 | 18,614,399 |
| 2024-09-02 | 1.75 | 1.78 | 1.71 | 1.71 | -2.84% | 183,660 | 31,959,981 |
| 2024-08-30 | 1.69 | 1.79 | 1.68 | 1.76 | +3.53% | 266,952 | 46,548,717 |
| 2024-08-29 | 1.66 | 1.7 | 1.64 | 1.7 | +1.8% | 109,030 | 18,269,137 |
| 2024-08-28 | 1.66 | 1.68 | 1.64 | 1.67 | +0.6% | 79,851 | 13,257,544 |
| 2024-08-27 | 1.7 | 1.7 | 1.65 | 1.66 | -2.92% | 100,230 | 16,733,929 |
| 2024-08-26 | 1.67 | 1.71 | 1.66 | 1.71 | +1.79% | 92,306 | 15,646,610 |
| 2024-08-23 | 1.68 | 1.69 | 1.65 | 1.68 | 0% | 108,323 | 18,087,755 |
| 2024-08-22 | 1.7 | 1.72 | 1.68 | 1.68 | -1.18% | 96,292 | 16,323,704 |
| 2024-08-21 | 1.7 | 1.72 | 1.69 | 1.7 | -0.58% | 80,338 | 13,660,277 |
| 2024-08-20 | 1.74 | 1.74 | 1.7 | 1.71 | -1.16% | 89,640 | 15,391,115 |
| 2024-08-19 | 1.73 | 1.75 | 1.71 | 1.73 | -1.14% | 102,503 | 17,766,230 |
| 2024-08-16 | 1.76 | 1.79 | 1.73 | 1.75 | -0.57% | 121,751 | 21,355,946 |
| 2024-08-15 | 1.74 | 1.78 | 1.73 | 1.76 | +1.15% | 120,816 | 21,274,109 |
| 2024-08-14 | 1.75 | 1.77 | 1.74 | 1.74 | -1.14% | 88,561 | 15,516,592 |
| 2024-08-13 | 1.75 | 1.76 | 1.72 | 1.76 | 0% | 89,200 | 15,586,444 |
| 2024-08-12 | 1.81 | 1.81 | 1.74 | 1.76 | -2.76% | 139,728 | 24,661,910 |
| 2024-08-09 | 1.8 | 1.85 | 1.79 | 1.81 | +0.56% | 217,986 | 39,825,192 |
| 2024-08-08 | 1.78 | 1.83 | 1.76 | 1.8 | +1.69% | 158,053 | 28,405,131 |
| 2024-08-07 | 1.79 | 1.8 | 1.76 | 1.77 | -1.12% | 77,770 | 13,812,832 |
| 2024-08-06 | 1.76 | 1.8 | 1.75 | 1.79 | +2.29% | 120,197 | 21,306,145 |
| 2024-08-05 | 1.77 | 1.81 | 1.75 | 1.75 | -1.69% | 128,213 | 22,790,875 |
| 2024-08-02 | 1.79 | 1.82 | 1.77 | 1.78 | -1.11% | 125,809 | 22,575,692 |
| 2024-08-01 | 1.81 | 1.82 | 1.78 | 1.8 | -0.55% | 122,393 | 21,980,883 |
| 2024-07-31 | 1.77 | 1.82 | 1.75 | 1.81 | +2.84% | 139,363 | 24,976,550 |
| 2024-07-30 | 1.73 | 1.77 | 1.72 | 1.76 | +1.15% | 137,540 | 24,062,258 |
| 2024-07-29 | 1.73 | 1.74 | 1.69 | 1.74 | +1.16% | 77,178 | 13,269,110 |
| 2024-07-26 | 1.7 | 1.74 | 1.69 | 1.72 | +1.18% | 79,016 | 13,606,849 |
| 2024-07-25 | 1.67 | 1.71 | 1.65 | 1.7 | +1.19% | 90,471 | 15,274,868 |
| 2024-07-24 | 1.71 | 1.72 | 1.67 | 1.68 | -1.75% | 106,143 | 17,967,299 |
| 2024-07-23 | 1.73 | 1.78 | 1.71 | 1.71 | -0.58% | 155,670 | 27,188,019 |
| 2024-07-22 | 1.71 | 1.75 | 1.69 | 1.72 | +0.58% | 103,027 | 17,726,378 |
| 2024-07-19 | 1.71 | 1.72 | 1.67 | 1.71 | -0.58% | 109,582 | 18,629,763 |
| 2024-07-18 | 1.73 | 1.74 | 1.66 | 1.72 | -1.15% | 116,484 | 19,935,685 |
| 2024-07-17 | 1.74 | 1.78 | 1.73 | 1.74 | 0% | 99,534 | 17,482,197 |
| 2024-07-16 | 1.74 | 1.76 | 1.72 | 1.74 | 0% | 83,587 | 14,562,193 |
| 2024-07-15 | 1.77 | 1.78 | 1.73 | 1.74 | -2.79% | 103,517 | 18,129,156 |
| 2024-07-12 | 1.77 | 1.84 | 1.76 | 1.79 | +1.13% | 198,255 | 35,911,860 |
| 2024-07-11 | 1.7 | 1.77 | 1.7 | 1.77 | +5.36% | 177,758 | 30,953,852 |
| 2024-07-10 | 1.7 | 1.71 | 1.65 | 1.68 | -1.75% | 132,739 | 22,289,877 |
| 2024-07-09 | 1.71 | 1.73 | 1.66 | 1.71 | -0.58% | 193,961 | 32,908,770 |
| 2024-07-08 | 1.8 | 1.8 | 1.72 | 1.72 | -4.44% | 129,201 | 22,496,519 |
| 2024-07-05 | 1.79 | 1.81 | 1.75 | 1.8 | +0.56% | 104,913 | 18,784,684 |
| 2024-07-04 | 1.86 | 1.87 | 1.78 | 1.79 | -4.28% | 127,442 | 23,076,013 |
| 2024-07-03 | 1.86 | 1.89 | 1.83 | 1.87 | +0.54% | 100,900 | 18,890,583 |
| 2024-07-02 | 1.85 | 1.89 | 1.83 | 1.86 | +0.54% | 161,063 | 30,097,685 |
| 2024-07-01 | 1.78 | 1.85 | 1.77 | 1.85 | +3.35% | 153,024 | 27,939,435 |
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：