股票概览
2.71
+8.84%
+0.22
2.54
开盘价
2.74
最高价
2.53
最低价
463,597
成交量
数据更新至: 2024-09-30
技术指标
2.43
MA5 (5日均线)
2.30
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 | 2.54 | 2.74 | 2.53 | 2.71 | +8.84% | 463,597 | 122,787,143 |
| 2024-09-27 | 2.42 | 2.49 | 2.38 | 2.49 | +4.62% | 187,598 | 45,821,523 |
| 2024-09-26 | 2.3 | 2.38 | 2.3 | 2.38 | +3.03% | 160,488 | 37,619,165 |
| 2024-09-25 | 2.27 | 2.36 | 2.27 | 2.31 | +1.76% | 159,837 | 37,153,932 |
| 2024-09-24 | 2.2 | 2.28 | 2.19 | 2.27 | +3.65% | 198,767 | 44,614,899 |
| 2024-09-23 | 2.17 | 2.2 | 2.15 | 2.19 | +0.46% | 62,084 | 13,535,255 |
| 2024-09-20 | 2.2 | 2.21 | 2.16 | 2.18 | -0.91% | 65,761 | 14,314,705 |
| 2024-09-19 | 2.15 | 2.21 | 2.14 | 2.2 | +2.33% | 106,931 | 23,295,125 |
| 2024-09-18 | 2.16 | 2.16 | 2.11 | 2.15 | +0.47% | 55,548 | 11,839,222 |
| 2024-09-13 | 2.16 | 2.17 | 2.14 | 2.14 | -0.93% | 48,702 | 10,476,583 |
| 2024-09-12 | 2.14 | 2.18 | 2.14 | 2.16 | +0.93% | 74,808 | 16,158,145 |
| 2024-09-11 | 2.17 | 2.17 | 2.13 | 2.14 | -2.28% | 90,362 | 19,392,083 |
| 2024-09-10 | 2.15 | 2.2 | 2.14 | 2.19 | +0.92% | 88,570 | 19,174,997 |
| 2024-09-09 | 2.14 | 2.17 | 2.11 | 2.17 | 0% | 75,085 | 16,120,817 |
| 2024-09-06 | 2.19 | 2.22 | 2.16 | 2.17 | -0.91% | 87,510 | 19,149,197 |
| 2024-09-05 | 2.18 | 2.2 | 2.17 | 2.19 | -0.45% | 97,389 | 21,266,115 |
| 2024-09-04 | 2.19 | 2.22 | 2.17 | 2.2 | 0% | 93,977 | 20,655,688 |
| 2024-09-03 | 2.25 | 2.26 | 2.18 | 2.2 | -2.22% | 176,314 | 38,843,292 |
| 2024-09-02 | 2.31 | 2.33 | 2.25 | 2.25 | -3.02% | 149,643 | 34,149,230 |
| 2024-08-30 | 2.27 | 2.34 | 2.25 | 2.32 | +2.2% | 158,057 | 36,341,654 |
| 2024-08-29 | 2.3 | 2.31 | 2.25 | 2.27 | -1.73% | 124,425 | 28,269,795 |
| 2024-08-28 | 2.29 | 2.34 | 2.28 | 2.31 | +0.43% | 82,758 | 19,194,132 |
| 2024-08-27 | 2.34 | 2.34 | 2.28 | 2.3 | -1.71% | 72,733 | 16,752,456 |
| 2024-08-26 | 2.29 | 2.34 | 2.28 | 2.34 | +2.18% | 63,237 | 14,663,993 |
| 2024-08-23 | 2.28 | 2.3 | 2.26 | 2.29 | +0.44% | 51,712 | 11,789,957 |
| 2024-08-22 | 2.31 | 2.32 | 2.28 | 2.28 | -1.72% | 51,149 | 11,741,043 |
| 2024-08-21 | 2.32 | 2.35 | 2.3 | 2.32 | 0% | 54,427 | 12,624,123 |
| 2024-08-20 | 2.37 | 2.38 | 2.31 | 2.32 | -2.52% | 79,924 | 18,673,626 |
| 2024-08-19 | 2.37 | 2.4 | 2.36 | 2.38 | +0.42% | 51,015 | 12,144,798 |
| 2024-08-16 | 2.42 | 2.42 | 2.36 | 2.37 | -1.66% | 74,462 | 17,770,495 |
| 2024-08-15 | 2.39 | 2.42 | 2.37 | 2.41 | +0.84% | 69,815 | 16,766,831 |
| 2024-08-14 | 2.42 | 2.42 | 2.39 | 2.39 | -0.83% | 63,374 | 15,206,039 |
| 2024-08-13 | 2.38 | 2.41 | 2.35 | 2.41 | +1.69% | 76,281 | 18,215,805 |
| 2024-08-12 | 2.39 | 2.4 | 2.36 | 2.37 | -0.42% | 58,929 | 13,996,130 |
| 2024-08-09 | 2.41 | 2.43 | 2.38 | 2.38 | -1.24% | 75,913 | 18,222,851 |
| 2024-08-08 | 2.39 | 2.41 | 2.35 | 2.41 | +1.26% | 105,206 | 25,019,773 |
| 2024-08-07 | 2.4 | 2.41 | 2.38 | 2.38 | -0.83% | 61,214 | 14,659,423 |
| 2024-08-06 | 2.37 | 2.4 | 2.37 | 2.4 | +1.27% | 84,841 | 20,263,286 |
| 2024-08-05 | 2.42 | 2.45 | 2.36 | 2.37 | -2.07% | 112,595 | 27,073,924 |
| 2024-08-02 | 2.46 | 2.46 | 2.41 | 2.42 | -1.63% | 98,418 | 24,011,826 |
| 2024-08-01 | 2.47 | 2.49 | 2.45 | 2.46 | -0.4% | 123,576 | 30,451,886 |
| 2024-07-31 | 2.4 | 2.48 | 2.38 | 2.47 | +3.35% | 123,107 | 30,093,913 |
| 2024-07-30 | 2.38 | 2.4 | 2.35 | 2.39 | +0.84% | 75,061 | 17,922,118 |
| 2024-07-29 | 2.37 | 2.39 | 2.32 | 2.37 | 0% | 94,348 | 22,350,773 |
| 2024-07-26 | 2.32 | 2.38 | 2.31 | 2.37 | +2.16% | 126,683 | 29,897,144 |
| 2024-07-25 | 2.28 | 2.33 | 2.26 | 2.32 | +1.31% | 81,690 | 18,803,449 |
| 2024-07-24 | 2.32 | 2.34 | 2.28 | 2.29 | -1.72% | 111,279 | 25,642,709 |
| 2024-07-23 | 2.34 | 2.4 | 2.33 | 2.33 | -0.43% | 92,740 | 21,898,768 |
| 2024-07-22 | 2.32 | 2.35 | 2.31 | 2.34 | +0.86% | 78,665 | 18,358,083 |
| 2024-07-19 | 2.32 | 2.36 | 2.3 | 2.32 | -1.69% | 82,090 | 19,069,726 |
| 2024-07-18 | 2.33 | 2.36 | 2.28 | 2.36 | +1.29% | 126,709 | 29,530,738 |
| 2024-07-17 | 2.38 | 2.38 | 2.32 | 2.33 | -1.69% | 86,438 | 20,207,845 |
| 2024-07-16 | 2.38 | 2.38 | 2.34 | 2.37 | -0.42% | 71,318 | 16,857,188 |
| 2024-07-15 | 2.46 | 2.46 | 2.35 | 2.38 | -3.25% | 114,186 | 27,267,675 |
| 2024-07-12 | 2.5 | 2.52 | 2.44 | 2.46 | -2.38% | 148,176 | 36,691,682 |
| 2024-07-11 | 2.4 | 2.54 | 2.39 | 2.52 | +7.23% | 193,172 | 47,732,010 |
| 2024-07-10 | 2.4 | 2.42 | 2.34 | 2.35 | -2.49% | 109,961 | 26,165,169 |
| 2024-07-09 | 2.37 | 2.43 | 2.32 | 2.41 | +0.84% | 124,911 | 29,708,663 |
| 2024-07-08 | 2.44 | 2.45 | 2.38 | 2.39 | -2.45% | 132,634 | 31,890,223 |
| 2024-07-05 | 2.45 | 2.46 | 2.41 | 2.45 | +0.41% | 99,773 | 24,330,682 |
| 2024-07-04 | 2.53 | 2.55 | 2.44 | 2.44 | -3.56% | 169,156 | 42,114,390 |
| 2024-07-03 | 2.53 | 2.6 | 2.52 | 2.53 | -0.39% | 155,931 | 39,765,197 |
| 2024-07-02 | 2.55 | 2.55 | 2.5 | 2.54 | 0% | 204,185 | 51,526,832 |
| 2024-07-01 | 2.5 | 2.54 | 2.5 | 2.54 | +1.6% | 167,110 | 42,157,079 |
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：