股票概览
2.96
+7.64%
+0.21
2.83
开盘价
3.02
最高价
2.78
最低价
283,877
成交量
数据更新至: 2024-09-30
技术指标
2.71
MA5 (5日均线)
2.62
MA10 (10日均线)
2.58
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 | 2.83 | 3.02 | 2.78 | 2.96 | +7.64% | 283,877 | 82,257,377 |
| 2024-09-27 | 2.68 | 2.76 | 2.66 | 2.75 | +3.38% | 123,921 | 33,489,969 |
| 2024-09-26 | 2.59 | 2.66 | 2.57 | 2.66 | +2.7% | 115,320 | 30,280,895 |
| 2024-09-25 | 2.6 | 2.68 | 2.57 | 2.59 | +0.39% | 99,719 | 26,179,581 |
| 2024-09-24 | 2.53 | 2.59 | 2.5 | 2.58 | +2.38% | 71,185 | 18,165,531 |
| 2024-09-23 | 2.56 | 2.6 | 2.49 | 2.52 | -1.56% | 46,634 | 11,821,344 |
| 2024-09-20 | 2.53 | 2.58 | 2.5 | 2.56 | +0.79% | 45,929 | 11,674,225 |
| 2024-09-19 | 2.48 | 2.54 | 2.44 | 2.54 | +2.42% | 63,629 | 15,916,379 |
| 2024-09-18 | 2.51 | 2.53 | 2.44 | 2.48 | -3.13% | 63,595 | 15,740,205 |
| 2024-09-13 | 2.52 | 2.64 | 2.52 | 2.56 | +1.19% | 76,619 | 19,780,659 |
| 2024-09-12 | 2.46 | 2.54 | 2.46 | 2.53 | +2.02% | 52,395 | 13,164,877 |
| 2024-09-11 | 2.52 | 2.52 | 2.47 | 2.48 | -1.98% | 49,572 | 12,382,285 |
| 2024-09-10 | 2.45 | 2.67 | 2.44 | 2.53 | +2.85% | 131,712 | 33,371,265 |
| 2024-09-09 | 2.52 | 2.57 | 2.36 | 2.46 | -6.11% | 148,072 | 36,439,110 |
| 2024-09-06 | 2.69 | 2.76 | 2.6 | 2.62 | +4.38% | 201,799 | 54,286,448 |
| 2024-09-05 | 2.52 | 2.55 | 2.51 | 2.51 | -0.4% | 31,062 | 7,829,954 |
| 2024-09-04 | 2.55 | 2.56 | 2.51 | 2.52 | -1.18% | 32,434 | 8,187,558 |
| 2024-09-03 | 2.6 | 2.6 | 2.54 | 2.55 | -0.78% | 36,603 | 9,382,151 |
| 2024-09-02 | 2.64 | 2.69 | 2.56 | 2.57 | -3.02% | 57,869 | 15,164,373 |
| 2024-08-30 | 2.57 | 2.65 | 2.56 | 2.65 | +3.52% | 70,526 | 18,487,118 |
| 2024-08-29 | 2.56 | 2.57 | 2.51 | 2.56 | 0% | 45,992 | 11,657,801 |
| 2024-08-28 | 2.56 | 2.59 | 2.53 | 2.56 | -0.39% | 30,939 | 7,931,685 |
| 2024-08-27 | 2.57 | 2.65 | 2.56 | 2.57 | -0.77% | 36,229 | 9,390,247 |
| 2024-08-26 | 2.59 | 2.6 | 2.56 | 2.59 | 0% | 38,369 | 9,881,464 |
| 2024-08-23 | 2.6 | 2.62 | 2.57 | 2.59 | -0.38% | 33,478 | 8,658,363 |
| 2024-08-22 | 2.62 | 2.65 | 2.59 | 2.6 | -1.14% | 47,665 | 12,466,387 |
| 2024-08-21 | 2.66 | 2.67 | 2.61 | 2.63 | -1.5% | 65,152 | 17,190,458 |
| 2024-08-20 | 2.7 | 2.75 | 2.66 | 2.67 | -1.48% | 104,921 | 28,295,325 |
| 2024-08-19 | 2.62 | 2.73 | 2.57 | 2.71 | +3.83% | 128,393 | 34,308,257 |
| 2024-08-16 | 2.61 | 2.65 | 2.59 | 2.61 | -0.38% | 63,550 | 16,618,490 |
| 2024-08-15 | 2.62 | 2.62 | 2.56 | 2.62 | +1.16% | 63,431 | 16,501,971 |
| 2024-08-14 | 2.61 | 2.66 | 2.58 | 2.59 | -1.52% | 70,163 | 18,343,815 |
| 2024-08-13 | 2.59 | 2.64 | 2.55 | 2.63 | +1.54% | 71,051 | 18,510,045 |
| 2024-08-12 | 2.63 | 2.67 | 2.57 | 2.59 | -1.89% | 97,882 | 25,587,805 |
| 2024-08-09 | 2.71 | 2.75 | 2.61 | 2.64 | -2.22% | 175,733 | 47,259,844 |
| 2024-08-08 | 2.86 | 2.86 | 2.69 | 2.7 | -5.92% | 191,100 | 52,418,894 |
| 2024-08-07 | 2.8 | 2.93 | 2.76 | 2.87 | +0.7% | 204,194 | 58,165,308 |
| 2024-08-06 | 2.82 | 2.9 | 2.7 | 2.85 | +0.35% | 220,374 | 61,515,621 |
| 2024-08-05 | 2.77 | 2.97 | 2.66 | 2.84 | +0.35% | 285,327 | 79,914,407 |
| 2024-08-02 | 3.01 | 3.02 | 2.8 | 2.83 | -0.35% | 367,518 | 107,564,533 |
| 2024-08-01 | 2.76 | 2.87 | 2.74 | 2.84 | +1.79% | 310,872 | 87,557,911 |
| 2024-07-31 | 2.96 | 3.17 | 2.76 | 2.79 | -7% | 571,474 | 167,673,640 |
| 2024-07-30 | 2.9 | 3 | 2.84 | 3 | +9.89% | 468,542 | 139,846,244 |
| 2024-07-29 | 2.46 | 2.73 | 2.46 | 2.73 | +10.08% | 240,025 | 63,492,590 |
| 2024-07-26 | 2.4 | 2.5 | 2.39 | 2.48 | +1.64% | 103,668 | 25,462,746 |
| 2024-07-25 | 2.29 | 2.53 | 2.28 | 2.44 | +6.09% | 115,443 | 28,265,790 |
| 2024-07-24 | 2.33 | 2.34 | 2.27 | 2.3 | -1.29% | 38,496 | 8,845,488 |
| 2024-07-23 | 2.38 | 2.41 | 2.32 | 2.33 | -1.69% | 26,677 | 6,307,578 |
| 2024-07-22 | 2.38 | 2.41 | 2.36 | 2.37 | -0.42% | 31,956 | 7,612,449 |
| 2024-07-19 | 2.49 | 2.49 | 2.37 | 2.38 | -3.64% | 61,676 | 14,975,477 |
| 2024-07-18 | 2.38 | 2.49 | 2.33 | 2.47 | +3.78% | 62,533 | 15,074,967 |
| 2024-07-17 | 2.4 | 2.41 | 2.37 | 2.38 | -0.42% | 29,708 | 7,089,863 |
| 2024-07-16 | 2.45 | 2.45 | 2.38 | 2.39 | -2.05% | 34,675 | 8,321,356 |
| 2024-07-15 | 2.54 | 2.56 | 2.41 | 2.44 | -5.06% | 66,396 | 16,314,369 |
| 2024-07-12 | 2.49 | 2.59 | 2.48 | 2.57 | +3.21% | 94,055 | 24,104,352 |
| 2024-07-11 | 2.48 | 2.52 | 2.43 | 2.49 | +0.81% | 71,970 | 17,842,138 |
| 2024-07-10 | 2.44 | 2.65 | 2.44 | 2.47 | +0.82% | 92,431 | 23,238,002 |
| 2024-07-09 | 2.37 | 2.51 | 2.32 | 2.45 | +3.38% | 69,354 | 16,771,304 |
| 2024-07-08 | 2.52 | 2.52 | 2.34 | 2.37 | -5.95% | 63,506 | 15,303,580 |
| 2024-07-05 | 2.46 | 2.53 | 2.4 | 2.52 | +2.86% | 46,594 | 11,499,827 |
| 2024-07-04 | 2.45 | 2.52 | 2.44 | 2.45 | -0.81% | 47,940 | 11,884,579 |
| 2024-07-03 | 2.4 | 2.49 | 2.4 | 2.47 | +2.07% | 44,514 | 10,902,353 |
| 2024-07-02 | 2.41 | 2.51 | 2.41 | 2.42 | -0.41% | 49,797 | 12,190,818 |
| 2024-07-01 | 2.45 | 2.47 | 2.39 | 2.43 | -0.82% | 50,026 | 12,095,089 |
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：