股票概览
3.07
+7.34%
+0.21
2.95
开盘价
3.1
最高价
2.88
最低价
424,844
成交量
数据更新至: 2024-09-30
技术指标
2.81
MA5 (5日均线)
2.70
MA10 (10日均线)
2.65
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 | 2.95 | 3.1 | 2.88 | 3.07 | +7.34% | 424,844 | 127,686,173 |
| 2024-09-27 | 2.8 | 2.86 | 2.78 | 2.86 | +3.25% | 150,038 | 42,298,164 |
| 2024-09-26 | 2.69 | 2.77 | 2.68 | 2.77 | +2.97% | 126,511 | 34,551,183 |
| 2024-09-25 | 2.68 | 2.74 | 2.68 | 2.69 | +1.13% | 131,153 | 35,547,051 |
| 2024-09-24 | 2.58 | 2.66 | 2.57 | 2.66 | +3.1% | 125,243 | 32,912,285 |
| 2024-09-23 | 2.62 | 2.63 | 2.57 | 2.58 | -1.53% | 83,684 | 21,615,213 |
| 2024-09-20 | 2.63 | 2.74 | 2.57 | 2.62 | -1.13% | 217,184 | 57,692,633 |
| 2024-09-19 | 2.54 | 2.66 | 2.53 | 2.65 | +4.74% | 119,367 | 30,987,410 |
| 2024-09-18 | 2.54 | 2.55 | 2.49 | 2.53 | -0.39% | 40,307 | 10,135,211 |
| 2024-09-13 | 2.54 | 2.56 | 2.52 | 2.54 | +0.4% | 46,450 | 11,797,811 |
| 2024-09-12 | 2.51 | 2.55 | 2.51 | 2.53 | +0.4% | 34,039 | 8,617,687 |
| 2024-09-11 | 2.57 | 2.58 | 2.5 | 2.52 | -2.33% | 89,818 | 22,730,438 |
| 2024-09-10 | 2.57 | 2.6 | 2.54 | 2.58 | 0% | 67,529 | 17,369,318 |
| 2024-09-09 | 2.63 | 2.63 | 2.53 | 2.58 | -1.53% | 111,627 | 28,718,389 |
| 2024-09-06 | 2.64 | 2.65 | 2.62 | 2.62 | -0.38% | 30,226 | 7,962,317 |
| 2024-09-05 | 2.61 | 2.64 | 2.61 | 2.63 | +0.77% | 21,220 | 5,571,162 |
| 2024-09-04 | 2.61 | 2.63 | 2.61 | 2.61 | -0.76% | 24,427 | 6,403,163 |
| 2024-09-03 | 2.62 | 2.64 | 2.61 | 2.63 | +0.38% | 30,848 | 8,092,789 |
| 2024-09-02 | 2.64 | 2.67 | 2.61 | 2.62 | -0.76% | 41,857 | 11,051,756 |
| 2024-08-30 | 2.61 | 2.67 | 2.61 | 2.64 | +0.76% | 58,736 | 15,521,174 |
| 2024-08-29 | 2.63 | 2.63 | 2.6 | 2.62 | -0.76% | 56,810 | 14,848,762 |
| 2024-08-28 | 2.65 | 2.68 | 2.63 | 2.64 | -0.75% | 32,180 | 8,553,451 |
| 2024-08-27 | 2.65 | 2.69 | 2.65 | 2.66 | +0.38% | 29,312 | 7,832,194 |
| 2024-08-26 | 2.63 | 2.67 | 2.62 | 2.65 | +0.38% | 34,505 | 9,161,248 |
| 2024-08-23 | 2.65 | 2.66 | 2.62 | 2.64 | -0.75% | 39,648 | 10,440,933 |
| 2024-08-22 | 2.67 | 2.69 | 2.65 | 2.66 | -0.37% | 35,486 | 9,453,949 |
| 2024-08-21 | 2.69 | 2.7 | 2.66 | 2.67 | -1.11% | 32,278 | 8,641,834 |
| 2024-08-20 | 2.75 | 2.75 | 2.69 | 2.7 | -1.82% | 39,413 | 10,679,114 |
| 2024-08-19 | 2.75 | 2.78 | 2.74 | 2.75 | 0% | 28,430 | 7,845,616 |
| 2024-08-16 | 2.77 | 2.79 | 2.74 | 2.75 | -1.08% | 33,282 | 9,196,851 |
| 2024-08-15 | 2.76 | 2.79 | 2.75 | 2.78 | +0.36% | 36,003 | 9,987,467 |
| 2024-08-14 | 2.8 | 2.8 | 2.76 | 2.77 | -0.72% | 34,275 | 9,523,219 |
| 2024-08-13 | 2.77 | 2.8 | 2.76 | 2.79 | +0.36% | 33,850 | 9,423,993 |
| 2024-08-12 | 2.77 | 2.8 | 2.75 | 2.78 | 0% | 44,835 | 12,428,945 |
| 2024-08-09 | 2.78 | 2.8 | 2.77 | 2.78 | 0% | 29,491 | 8,214,252 |
| 2024-08-08 | 2.77 | 2.79 | 2.76 | 2.78 | 0% | 31,120 | 8,639,397 |
| 2024-08-07 | 2.77 | 2.8 | 2.76 | 2.78 | +0.36% | 40,456 | 11,243,405 |
| 2024-08-06 | 2.78 | 2.81 | 2.76 | 2.77 | -0.36% | 62,726 | 17,440,029 |
| 2024-08-05 | 2.8 | 2.83 | 2.77 | 2.78 | -0.71% | 49,306 | 13,816,104 |
| 2024-08-02 | 2.82 | 2.83 | 2.79 | 2.8 | -0.71% | 34,209 | 9,629,850 |
| 2024-08-01 | 2.82 | 2.85 | 2.81 | 2.82 | -0.35% | 42,548 | 12,014,954 |
| 2024-07-31 | 2.78 | 2.84 | 2.76 | 2.83 | +1.8% | 79,787 | 22,489,310 |
| 2024-07-30 | 2.74 | 2.78 | 2.74 | 2.78 | +1.09% | 40,217 | 11,113,803 |
| 2024-07-29 | 2.75 | 2.76 | 2.72 | 2.75 | +0.36% | 40,165 | 11,042,367 |
| 2024-07-26 | 2.72 | 2.74 | 2.71 | 2.74 | +0.74% | 39,320 | 10,726,600 |
| 2024-07-25 | 2.68 | 2.72 | 2.67 | 2.72 | +1.49% | 39,498 | 10,671,468 |
| 2024-07-24 | 2.69 | 2.73 | 2.67 | 2.68 | -0.74% | 48,292 | 13,002,905 |
| 2024-07-23 | 2.7 | 2.74 | 2.69 | 2.7 | 0% | 56,929 | 15,489,787 |
| 2024-07-22 | 2.69 | 2.7 | 2.67 | 2.7 | 0% | 32,587 | 8,757,985 |
| 2024-07-19 | 2.7 | 2.71 | 2.67 | 2.7 | -0.37% | 26,495 | 7,147,431 |
| 2024-07-18 | 2.68 | 2.72 | 2.64 | 2.71 | +0.74% | 45,298 | 12,152,098 |
| 2024-07-17 | 2.69 | 2.7 | 2.67 | 2.69 | -0.37% | 29,029 | 7,797,597 |
| 2024-07-16 | 2.69 | 2.72 | 2.69 | 2.7 | 0% | 30,940 | 8,353,768 |
| 2024-07-15 | 2.73 | 2.73 | 2.69 | 2.7 | -1.1% | 39,985 | 10,824,802 |
| 2024-07-12 | 2.75 | 2.77 | 2.72 | 2.73 | -0.73% | 35,834 | 9,849,200 |
| 2024-07-11 | 2.69 | 2.77 | 2.69 | 2.75 | +3.77% | 75,780 | 20,729,175 |
| 2024-07-10 | 2.7 | 2.72 | 2.64 | 2.65 | -2.57% | 63,231 | 16,920,628 |
| 2024-07-09 | 2.67 | 2.73 | 2.65 | 2.72 | +1.49% | 43,861 | 11,799,987 |
| 2024-07-08 | 2.76 | 2.76 | 2.67 | 2.68 | -2.55% | 59,731 | 16,090,189 |
| 2024-07-05 | 2.74 | 2.76 | 2.72 | 2.75 | +0.36% | 30,252 | 8,290,512 |
| 2024-07-04 | 2.79 | 2.8 | 2.72 | 2.74 | -2.14% | 50,770 | 13,973,416 |
| 2024-07-03 | 2.81 | 2.83 | 2.79 | 2.8 | -0.71% | 49,466 | 13,876,344 |
| 2024-07-02 | 2.73 | 2.83 | 2.72 | 2.82 | +3.3% | 97,794 | 27,304,832 |
| 2024-07-01 | 2.7 | 2.74 | 2.69 | 2.73 | +0.74% | 56,240 | 15,289,215 |
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：