股票概览
2.06
+8.99%
+0.17
1.95
开盘价
2.07
最高价
1.93
最低价
6,407,197
成交量
数据更新至: 2024-09-30
技术指标
1.87
MA5 (5日均线)
1.79
MA10 (10日均线)
1.78
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 | 1.95 | 2.07 | 1.93 | 2.06 | +8.99% | 6,407,197 | 1,289,710,078 |
| 2024-09-27 | 1.85 | 1.89 | 1.83 | 1.89 | +3.28% | 2,115,248 | 393,562,359 |
| 2024-09-26 | 1.79 | 1.84 | 1.78 | 1.83 | +1.67% | 1,808,130 | 326,901,304 |
| 2024-09-25 | 1.76 | 1.85 | 1.76 | 1.8 | +2.86% | 2,390,836 | 432,280,692 |
| 2024-09-24 | 1.72 | 1.76 | 1.71 | 1.75 | +2.34% | 1,500,252 | 261,320,907 |
| 2024-09-23 | 1.72 | 1.73 | 1.71 | 1.71 | -0.58% | 459,483 | 78,807,217 |
| 2024-09-20 | 1.72 | 1.74 | 1.71 | 1.72 | -0.58% | 647,216 | 111,511,163 |
| 2024-09-19 | 1.71 | 1.75 | 1.7 | 1.73 | +1.76% | 1,201,893 | 207,520,257 |
| 2024-09-18 | 1.72 | 1.73 | 1.68 | 1.7 | -1.16% | 947,463 | 160,736,292 |
| 2024-09-13 | 1.73 | 1.74 | 1.71 | 1.72 | -0.58% | 555,222 | 95,771,099 |
| 2024-09-12 | 1.73 | 1.75 | 1.73 | 1.73 | 0% | 495,976 | 86,091,654 |
| 2024-09-11 | 1.76 | 1.77 | 1.73 | 1.73 | -1.7% | 813,744 | 141,451,499 |
| 2024-09-10 | 1.76 | 1.77 | 1.75 | 1.76 | 0% | 583,315 | 102,588,001 |
| 2024-09-09 | 1.76 | 1.78 | 1.75 | 1.76 | 0% | 634,601 | 112,136,017 |
| 2024-09-06 | 1.77 | 1.78 | 1.76 | 1.76 | -0.56% | 478,644 | 84,649,160 |
| 2024-09-05 | 1.76 | 1.79 | 1.76 | 1.77 | +0.57% | 597,199 | 106,038,861 |
| 2024-09-04 | 1.77 | 1.78 | 1.76 | 1.76 | -1.12% | 583,834 | 103,436,616 |
| 2024-09-03 | 1.78 | 1.79 | 1.77 | 1.78 | 0% | 630,377 | 112,163,818 |
| 2024-09-02 | 1.81 | 1.81 | 1.78 | 1.78 | -2.2% | 844,470 | 151,256,828 |
| 2024-08-30 | 1.8 | 1.83 | 1.79 | 1.82 | +1.11% | 1,130,229 | 204,890,579 |
| 2024-08-29 | 1.79 | 1.81 | 1.78 | 1.8 | 0% | 781,515 | 140,097,774 |
| 2024-08-28 | 1.79 | 1.82 | 1.78 | 1.8 | +0.56% | 675,050 | 121,565,802 |
| 2024-08-27 | 1.8 | 1.81 | 1.78 | 1.79 | -0.56% | 525,101 | 94,119,088 |
| 2024-08-26 | 1.81 | 1.82 | 1.79 | 1.8 | -1.1% | 661,493 | 118,960,273 |
| 2024-08-23 | 1.78 | 1.82 | 1.78 | 1.82 | +2.25% | 807,853 | 145,415,084 |
| 2024-08-22 | 1.81 | 1.82 | 1.77 | 1.78 | -1.66% | 783,840 | 140,317,041 |
| 2024-08-21 | 1.8 | 1.82 | 1.79 | 1.81 | 0% | 562,627 | 101,685,705 |
| 2024-08-20 | 1.84 | 1.84 | 1.8 | 1.81 | -1.63% | 1,030,181 | 187,041,173 |
| 2024-08-19 | 1.84 | 1.85 | 1.82 | 1.84 | 0% | 786,787 | 144,372,188 |
| 2024-08-16 | 1.86 | 1.87 | 1.84 | 1.84 | -1.08% | 850,259 | 157,190,639 |
| 2024-08-15 | 1.86 | 1.88 | 1.85 | 1.86 | 0% | 868,549 | 161,666,540 |
| 2024-08-14 | 1.86 | 1.87 | 1.85 | 1.86 | -0.53% | 488,149 | 90,664,151 |
| 2024-08-13 | 1.86 | 1.87 | 1.85 | 1.87 | 0% | 661,522 | 123,039,144 |
| 2024-08-12 | 1.86 | 1.88 | 1.84 | 1.87 | +0.54% | 1,028,167 | 191,785,866 |
| 2024-08-09 | 1.89 | 1.89 | 1.86 | 1.86 | -1.06% | 969,709 | 181,630,921 |
| 2024-08-08 | 1.87 | 1.91 | 1.87 | 1.88 | 0% | 1,134,723 | 214,410,099 |
| 2024-08-07 | 1.89 | 1.89 | 1.87 | 1.88 | -1.05% | 773,118 | 145,364,541 |
| 2024-08-06 | 1.88 | 1.9 | 1.87 | 1.9 | +1.6% | 1,124,900 | 211,861,560 |
| 2024-08-05 | 1.88 | 1.94 | 1.87 | 1.87 | -1.58% | 1,553,256 | 294,507,396 |
| 2024-08-02 | 1.94 | 1.97 | 1.89 | 1.9 | -2.56% | 1,854,881 | 357,820,451 |
| 2024-08-01 | 1.93 | 1.98 | 1.92 | 1.95 | +1.04% | 1,560,357 | 304,630,423 |
| 2024-07-31 | 1.91 | 1.94 | 1.89 | 1.93 | +1.05% | 1,282,898 | 246,022,454 |
| 2024-07-30 | 1.88 | 1.91 | 1.87 | 1.91 | +1.6% | 867,744 | 164,613,722 |
| 2024-07-29 | 1.87 | 1.89 | 1.85 | 1.88 | +0.53% | 920,919 | 172,522,173 |
| 2024-07-26 | 1.85 | 1.88 | 1.84 | 1.87 | +1.08% | 1,071,296 | 199,453,792 |
| 2024-07-25 | 1.84 | 1.87 | 1.83 | 1.85 | 0% | 1,139,388 | 210,624,155 |
| 2024-07-24 | 1.88 | 1.9 | 1.84 | 1.85 | -2.12% | 1,633,804 | 305,048,700 |
| 2024-07-23 | 1.94 | 1.97 | 1.89 | 1.89 | -3.08% | 1,942,315 | 374,001,423 |
| 2024-07-22 | 1.97 | 1.97 | 1.93 | 1.95 | -1.02% | 1,540,256 | 299,831,247 |
| 2024-07-19 | 1.97 | 1.99 | 1.96 | 1.97 | 0% | 849,117 | 167,520,405 |
| 2024-07-18 | 1.97 | 1.99 | 1.94 | 1.97 | -0.51% | 1,377,553 | 270,326,610 |
| 2024-07-17 | 2 | 2.02 | 1.98 | 1.98 | -1% | 1,275,880 | 254,334,159 |
| 2024-07-16 | 2.01 | 2.03 | 1.99 | 2 | -0.99% | 1,354,898 | 271,518,298 |
| 2024-07-15 | 2.09 | 2.09 | 2.01 | 2.02 | -3.35% | 2,027,061 | 413,732,961 |
| 2024-07-12 | 2.03 | 2.14 | 2.01 | 2.09 | +2.96% | 2,827,116 | 588,010,720 |
| 2024-07-11 | 2.04 | 2.07 | 2.02 | 2.03 | 0% | 1,859,591 | 377,813,463 |
| 2024-07-10 | 2.01 | 2.06 | 1.98 | 2.03 | +0.5% | 1,931,440 | 391,007,167 |
| 2024-07-09 | 2.04 | 2.08 | 1.98 | 2.02 | -1.94% | 2,803,414 | 564,812,806 |
| 2024-07-08 | 2.15 | 2.18 | 2.03 | 2.06 | -4.19% | 3,665,233 | 761,262,873 |
| 2024-07-05 | 2.31 | 2.31 | 2.13 | 2.15 | +1.42% | 9,182,623 | 2,014,655,775 |
| 2024-07-04 | 2.12 | 2.12 | 2.12 | 2.12 | +9.84% | 856,205 | 181,515,458 |
| 2024-07-02 | 1.91 | 1.94 | 1.9 | 1.93 | +0.52% | 839,110 | 161,479,719 |
| 2024-07-01 | 1.92 | 1.95 | 1.89 | 1.92 | -1.03% | 1,427,313 | 273,410,643 |
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：