股票概览
2.59
+7.92%
+0.19
2.48
开盘价
2.63
最高价
2.44
最低价
699,285
成交量
数据更新至: 2024-09-30
技术指标
2.37
MA5 (5日均线)
2.28
MA10 (10日均线)
2.21
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 | 2.48 | 2.63 | 2.44 | 2.59 | +7.92% | 699,285 | 177,679,497 |
| 2024-09-27 | 2.37 | 2.41 | 2.34 | 2.4 | +2.13% | 264,882 | 63,046,733 |
| 2024-09-26 | 2.26 | 2.35 | 2.25 | 2.35 | +3.98% | 276,934 | 64,065,168 |
| 2024-09-25 | 2.28 | 2.33 | 2.25 | 2.26 | -0.44% | 262,983 | 60,292,370 |
| 2024-09-24 | 2.21 | 2.27 | 2.2 | 2.27 | +3.18% | 239,867 | 53,754,369 |
| 2024-09-23 | 2.2 | 2.21 | 2.19 | 2.2 | 0% | 88,703 | 19,517,345 |
| 2024-09-20 | 2.19 | 2.21 | 2.18 | 2.2 | +0.46% | 121,645 | 26,708,105 |
| 2024-09-19 | 2.17 | 2.21 | 2.16 | 2.19 | +0.92% | 204,990 | 44,912,961 |
| 2024-09-18 | 2.17 | 2.18 | 2.13 | 2.17 | 0% | 121,369 | 26,133,754 |
| 2024-09-13 | 2.17 | 2.19 | 2.15 | 2.17 | +0.46% | 132,712 | 28,887,228 |
| 2024-09-12 | 2.15 | 2.18 | 2.14 | 2.16 | +0.47% | 113,048 | 24,501,902 |
| 2024-09-11 | 2.16 | 2.16 | 2.13 | 2.15 | 0% | 71,763 | 15,371,844 |
| 2024-09-10 | 2.15 | 2.16 | 2.11 | 2.15 | 0% | 132,980 | 28,440,101 |
| 2024-09-09 | 2.13 | 2.17 | 2.13 | 2.15 | +0.47% | 103,508 | 22,259,691 |
| 2024-09-06 | 2.16 | 2.17 | 2.13 | 2.14 | -0.93% | 99,747 | 21,391,358 |
| 2024-09-05 | 2.12 | 2.16 | 2.12 | 2.16 | +1.89% | 152,175 | 32,686,372 |
| 2024-09-04 | 2.12 | 2.13 | 2.11 | 2.12 | 0% | 71,735 | 15,216,867 |
| 2024-09-03 | 2.12 | 2.15 | 2.11 | 2.12 | 0% | 108,365 | 23,072,075 |
| 2024-09-02 | 2.14 | 2.16 | 2.11 | 2.12 | -1.4% | 104,744 | 22,377,275 |
| 2024-08-30 | 2.12 | 2.16 | 2.12 | 2.15 | +0.94% | 138,416 | 29,757,796 |
| 2024-08-29 | 2.09 | 2.14 | 2.08 | 2.13 | +1.91% | 129,078 | 27,296,758 |
| 2024-08-28 | 2.07 | 2.11 | 2.06 | 2.09 | +0.48% | 129,800 | 27,101,409 |
| 2024-08-27 | 2.09 | 2.1 | 2.06 | 2.08 | -0.48% | 96,116 | 19,964,649 |
| 2024-08-26 | 2.08 | 2.1 | 2.06 | 2.09 | +0.48% | 88,602 | 18,451,426 |
| 2024-08-23 | 2.09 | 2.11 | 2.06 | 2.08 | -0.95% | 124,890 | 25,983,979 |
| 2024-08-22 | 2.11 | 2.12 | 2.08 | 2.1 | -0.47% | 111,977 | 23,507,473 |
| 2024-08-21 | 2.11 | 2.13 | 2.1 | 2.11 | 0% | 62,914 | 13,289,965 |
| 2024-08-20 | 2.15 | 2.15 | 2.1 | 2.11 | -1.4% | 120,610 | 25,576,517 |
| 2024-08-19 | 2.13 | 2.15 | 2.12 | 2.14 | +0.47% | 132,008 | 28,219,034 |
| 2024-08-16 | 2.13 | 2.15 | 2.13 | 2.13 | 0% | 120,676 | 25,802,440 |
| 2024-08-15 | 2.1 | 2.14 | 2.09 | 2.13 | +0.95% | 177,137 | 37,619,902 |
| 2024-08-14 | 2.11 | 2.12 | 2.09 | 2.11 | 0% | 80,921 | 17,037,461 |
| 2024-08-13 | 2.1 | 2.12 | 2.08 | 2.11 | +0.48% | 110,295 | 23,167,398 |
| 2024-08-12 | 2.12 | 2.13 | 2.09 | 2.1 | -0.47% | 125,932 | 26,546,659 |
| 2024-08-09 | 2.12 | 2.14 | 2.11 | 2.11 | 0% | 141,876 | 30,081,554 |
| 2024-08-08 | 2.11 | 2.13 | 2.08 | 2.11 | 0% | 155,276 | 32,698,361 |
| 2024-08-07 | 2.12 | 2.13 | 2.1 | 2.11 | -0.47% | 125,843 | 26,576,383 |
| 2024-08-06 | 2.14 | 2.15 | 2.1 | 2.12 | -0.93% | 147,071 | 31,222,196 |
| 2024-08-05 | 2.14 | 2.18 | 2.11 | 2.14 | -0.47% | 229,432 | 49,233,183 |
| 2024-08-02 | 2.15 | 2.18 | 2.14 | 2.15 | -0.92% | 154,080 | 33,300,773 |
| 2024-08-01 | 2.19 | 2.2 | 2.16 | 2.17 | -1.36% | 201,498 | 43,819,517 |
| 2024-07-31 | 2.16 | 2.2 | 2.15 | 2.2 | +1.85% | 326,808 | 71,125,747 |
| 2024-07-30 | 2.14 | 2.16 | 2.12 | 2.16 | +1.41% | 141,757 | 30,443,539 |
| 2024-07-29 | 2.13 | 2.14 | 2.11 | 2.13 | -0.47% | 107,910 | 22,948,143 |
| 2024-07-26 | 2.09 | 2.16 | 2.09 | 2.14 | +2.88% | 134,388 | 28,609,330 |
| 2024-07-25 | 2.07 | 2.1 | 2.06 | 2.08 | 0% | 106,692 | 22,246,229 |
| 2024-07-24 | 2.13 | 2.14 | 2.08 | 2.08 | -2.35% | 135,413 | 28,501,872 |
| 2024-07-23 | 2.15 | 2.19 | 2.13 | 2.13 | -0.93% | 141,908 | 30,725,083 |
| 2024-07-22 | 2.15 | 2.18 | 2.13 | 2.15 | 0% | 103,530 | 22,319,137 |
| 2024-07-19 | 2.14 | 2.16 | 2.12 | 2.15 | 0% | 97,548 | 20,901,885 |
| 2024-07-18 | 2.14 | 2.15 | 2.11 | 2.15 | +0.47% | 141,981 | 30,300,172 |
| 2024-07-17 | 2.14 | 2.17 | 2.13 | 2.14 | -0.47% | 120,574 | 25,927,702 |
| 2024-07-16 | 2.16 | 2.17 | 2.14 | 2.15 | -0.46% | 100,762 | 21,713,569 |
| 2024-07-15 | 2.18 | 2.18 | 2.15 | 2.16 | -0.92% | 110,552 | 23,897,858 |
| 2024-07-12 | 2.21 | 2.22 | 2.17 | 2.18 | -1.36% | 100,068 | 21,973,201 |
| 2024-07-11 | 2.2 | 2.23 | 2.18 | 2.21 | +2.31% | 180,510 | 39,810,437 |
| 2024-07-10 | 2.2 | 2.2 | 2.14 | 2.16 | -1.82% | 186,946 | 40,499,117 |
| 2024-07-09 | 2.2 | 2.23 | 2.13 | 2.2 | -1.35% | 250,606 | 54,568,627 |
| 2024-07-08 | 2.28 | 2.29 | 2.22 | 2.23 | -2.62% | 136,442 | 30,623,168 |
| 2024-07-05 | 2.27 | 2.3 | 2.24 | 2.29 | +0.44% | 100,089 | 22,754,554 |
| 2024-07-04 | 2.31 | 2.33 | 2.26 | 2.28 | -1.3% | 130,028 | 29,643,358 |
| 2024-07-03 | 2.33 | 2.35 | 2.3 | 2.31 | -0.86% | 127,805 | 29,696,832 |
| 2024-07-02 | 2.26 | 2.35 | 2.25 | 2.33 | +3.1% | 295,433 | 68,286,308 |
| 2024-07-01 | 2.22 | 2.27 | 2.2 | 2.26 | +1.8% | 134,470 | 30,100,211 |
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：