股票概览
2.99
+7.17%
+0.2
2.83
开盘价
3.02
最高价
2.83
最低价
847,438
成交量
数据更新至: 2024-09-30
技术指标
2.76
MA5 (5日均线)
2.64
MA10 (10日均线)
2.59
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 | 2.83 | 2.99 | +7.17% | 847,438 | 248,820,280 |
| 2024-09-27 | 2.75 | 2.79 | 2.75 | 2.79 | +2.2% | 258,132 | 71,522,812 |
| 2024-09-26 | 2.66 | 2.74 | 2.65 | 2.73 | +2.63% | 309,334 | 83,420,958 |
| 2024-09-25 | 2.65 | 2.71 | 2.64 | 2.66 | +1.14% | 252,395 | 67,553,362 |
| 2024-09-24 | 2.53 | 2.63 | 2.53 | 2.63 | +3.95% | 279,555 | 72,444,121 |
| 2024-09-23 | 2.53 | 2.54 | 2.51 | 2.53 | +0.4% | 102,133 | 25,771,109 |
| 2024-09-20 | 2.55 | 2.55 | 2.51 | 2.52 | -1.56% | 161,725 | 40,920,847 |
| 2024-09-19 | 2.49 | 2.56 | 2.47 | 2.56 | +2.81% | 198,531 | 50,182,744 |
| 2024-09-18 | 2.53 | 2.53 | 2.46 | 2.49 | -1.19% | 133,581 | 33,191,407 |
| 2024-09-13 | 2.51 | 2.53 | 2.5 | 2.52 | +1.2% | 122,495 | 30,884,068 |
| 2024-09-12 | 2.49 | 2.51 | 2.48 | 2.49 | +0.4% | 127,870 | 31,941,316 |
| 2024-09-11 | 2.48 | 2.49 | 2.45 | 2.48 | -0.4% | 159,947 | 39,515,009 |
| 2024-09-10 | 2.5 | 2.54 | 2.46 | 2.49 | 0% | 228,208 | 56,902,730 |
| 2024-09-09 | 2.53 | 2.53 | 2.48 | 2.49 | -1.97% | 198,905 | 49,808,303 |
| 2024-09-06 | 2.55 | 2.57 | 2.53 | 2.54 | 0% | 164,548 | 41,887,449 |
| 2024-09-05 | 2.54 | 2.57 | 2.53 | 2.54 | -0.39% | 165,844 | 42,208,673 |
| 2024-09-04 | 2.58 | 2.58 | 2.54 | 2.55 | -1.54% | 158,715 | 40,527,572 |
| 2024-09-03 | 2.61 | 2.63 | 2.58 | 2.59 | -0.77% | 184,372 | 47,982,413 |
| 2024-09-02 | 2.65 | 2.66 | 2.61 | 2.61 | -1.51% | 236,149 | 62,152,040 |
| 2024-08-30 | 2.63 | 2.69 | 2.61 | 2.65 | +0.76% | 254,510 | 67,566,930 |
| 2024-08-29 | 2.68 | 2.69 | 2.63 | 2.63 | -2.23% | 254,031 | 67,271,987 |
| 2024-08-28 | 2.69 | 2.72 | 2.68 | 2.69 | -0.37% | 144,449 | 38,984,208 |
| 2024-08-27 | 2.69 | 2.71 | 2.67 | 2.7 | +0.37% | 138,086 | 37,145,924 |
| 2024-08-26 | 2.65 | 2.69 | 2.64 | 2.69 | +1.51% | 139,471 | 37,309,919 |
| 2024-08-23 | 2.67 | 2.68 | 2.63 | 2.65 | -0.75% | 185,071 | 49,096,241 |
| 2024-08-22 | 2.71 | 2.72 | 2.65 | 2.67 | -1.48% | 181,059 | 48,468,233 |
| 2024-08-21 | 2.72 | 2.73 | 2.7 | 2.71 | -0.73% | 123,854 | 33,573,096 |
| 2024-08-20 | 2.75 | 2.76 | 2.7 | 2.73 | -1.09% | 182,608 | 49,764,051 |
| 2024-08-19 | 2.75 | 2.78 | 2.74 | 2.76 | +0.36% | 138,377 | 38,190,424 |
| 2024-08-16 | 2.78 | 2.8 | 2.75 | 2.75 | -1.08% | 178,639 | 49,472,922 |
| 2024-08-15 | 2.73 | 2.8 | 2.72 | 2.78 | +1.46% | 219,200 | 60,738,203 |
| 2024-08-14 | 2.76 | 2.78 | 2.74 | 2.74 | -1.08% | 122,033 | 33,619,791 |
| 2024-08-13 | 2.76 | 2.78 | 2.74 | 2.77 | +0.36% | 151,518 | 41,838,686 |
| 2024-08-12 | 2.75 | 2.77 | 2.72 | 2.76 | 0% | 168,392 | 46,244,191 |
| 2024-08-09 | 2.74 | 2.78 | 2.74 | 2.76 | +1.1% | 188,392 | 51,968,323 |
| 2024-08-08 | 2.71 | 2.75 | 2.71 | 2.73 | +0.74% | 151,303 | 41,320,666 |
| 2024-08-07 | 2.72 | 2.73 | 2.69 | 2.71 | -0.73% | 126,205 | 34,244,111 |
| 2024-08-06 | 2.72 | 2.73 | 2.7 | 2.73 | +1.11% | 170,777 | 46,391,273 |
| 2024-08-05 | 2.71 | 2.76 | 2.7 | 2.7 | -1.1% | 211,086 | 57,605,589 |
| 2024-08-02 | 2.73 | 2.76 | 2.71 | 2.73 | 0% | 178,490 | 48,800,194 |
| 2024-08-01 | 2.74 | 2.78 | 2.72 | 2.73 | -0.36% | 209,015 | 57,495,459 |
| 2024-07-31 | 2.68 | 2.75 | 2.67 | 2.74 | +2.62% | 268,287 | 72,854,818 |
| 2024-07-30 | 2.68 | 2.69 | 2.66 | 2.67 | -0.74% | 139,818 | 37,401,827 |
| 2024-07-29 | 2.67 | 2.7 | 2.65 | 2.69 | +1.13% | 199,401 | 53,590,338 |
| 2024-07-26 | 2.64 | 2.68 | 2.63 | 2.66 | +0.76% | 168,151 | 44,704,195 |
| 2024-07-25 | 2.63 | 2.66 | 2.62 | 2.64 | 0% | 117,328 | 30,978,191 |
| 2024-07-24 | 2.63 | 2.67 | 2.6 | 2.64 | +0.38% | 223,338 | 58,882,429 |
| 2024-07-23 | 2.66 | 2.71 | 2.63 | 2.63 | -1.13% | 233,026 | 62,271,373 |
| 2024-07-22 | 2.69 | 2.7 | 2.65 | 2.66 | -0.75% | 145,669 | 38,892,975 |
| 2024-07-19 | 2.71 | 2.71 | 2.67 | 2.68 | -1.11% | 182,550 | 49,014,232 |
| 2024-07-18 | 2.69 | 2.72 | 2.66 | 2.71 | +0.74% | 197,062 | 53,059,398 |
| 2024-07-17 | 2.68 | 2.7 | 2.66 | 2.69 | 0% | 164,917 | 44,185,992 |
| 2024-07-16 | 2.69 | 2.71 | 2.67 | 2.69 | -0.37% | 171,763 | 46,196,526 |
| 2024-07-15 | 2.7 | 2.74 | 2.68 | 2.7 | -0.37% | 215,623 | 58,422,022 |
| 2024-07-12 | 2.7 | 2.75 | 2.69 | 2.71 | +0.74% | 273,632 | 74,402,478 |
| 2024-07-11 | 2.64 | 2.69 | 2.63 | 2.69 | +3.46% | 200,863 | 53,513,183 |
| 2024-07-10 | 2.62 | 2.64 | 2.6 | 2.6 | -0.76% | 150,297 | 39,388,561 |
| 2024-07-09 | 2.59 | 2.64 | 2.55 | 2.62 | +1.16% | 200,488 | 52,123,286 |
| 2024-07-08 | 2.63 | 2.63 | 2.58 | 2.59 | -1.52% | 153,508 | 39,928,919 |
| 2024-07-05 | 2.64 | 2.65 | 2.6 | 2.63 | 0% | 198,156 | 51,992,012 |
| 2024-07-04 | 2.67 | 2.69 | 2.62 | 2.63 | -1.5% | 160,094 | 42,408,239 |
| 2024-07-03 | 2.65 | 2.7 | 2.65 | 2.67 | +0.75% | 192,943 | 51,625,421 |
| 2024-07-02 | 2.65 | 2.66 | 2.64 | 2.65 | +0.38% | 157,289 | 41,666,399 |
| 2024-07-01 | 2.6 | 2.66 | 2.6 | 2.64 | +1.15% | 186,951 | 49,213,041 |
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：