股票概览
2.52
+9.57%
+0.22
2.36
开盘价
2.52
最高价
2.33
最低价
274,825
成交量
数据更新至: 2024-09-30
技术指标
2.27
MA5 (5日均线)
2.16
MA10 (10日均线)
2.08
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 | 2.36 | 2.52 | 2.33 | 2.52 | +9.57% | 274,825 | 66,961,297 |
| 2024-09-27 | 2.26 | 2.31 | 2.23 | 2.3 | +3.14% | 100,557 | 22,926,028 |
| 2024-09-26 | 2.17 | 2.23 | 2.15 | 2.23 | +2.76% | 129,269 | 28,293,922 |
| 2024-09-25 | 2.19 | 2.23 | 2.13 | 2.17 | +0.93% | 155,864 | 33,987,985 |
| 2024-09-24 | 2.09 | 2.16 | 2.08 | 2.15 | +2.87% | 110,709 | 23,633,429 |
| 2024-09-23 | 2.07 | 2.11 | 2.03 | 2.09 | +1.46% | 63,368 | 13,153,919 |
| 2024-09-20 | 2.06 | 2.07 | 2.04 | 2.06 | 0% | 52,167 | 10,716,076 |
| 2024-09-19 | 1.98 | 2.07 | 1.98 | 2.06 | +3.52% | 84,345 | 17,226,517 |
| 2024-09-18 | 1.99 | 2 | 1.95 | 1.99 | -0.5% | 62,630 | 12,348,102 |
| 2024-09-13 | 2.02 | 2.03 | 1.99 | 2 | -0.99% | 47,593 | 9,563,166 |
| 2024-09-12 | 2.03 | 2.03 | 2 | 2.02 | -0.49% | 55,989 | 11,283,639 |
| 2024-09-11 | 2.06 | 2.07 | 2.01 | 2.03 | -2.4% | 73,227 | 14,819,835 |
| 2024-09-10 | 2.03 | 2.08 | 2 | 2.08 | +2.97% | 99,814 | 20,433,609 |
| 2024-09-09 | 2 | 2.05 | 1.95 | 2.02 | -0.49% | 94,549 | 19,073,109 |
| 2024-09-06 | 2 | 2.05 | 1.97 | 2.03 | -0.98% | 137,085 | 27,448,819 |
| 2024-09-05 | 1.93 | 2.1 | 1.93 | 2.05 | +5.13% | 204,010 | 41,081,557 |
| 2024-09-04 | 1.94 | 2.05 | 1.91 | 1.95 | 0% | 121,756 | 23,968,365 |
| 2024-09-03 | 1.94 | 1.98 | 1.93 | 1.95 | 0% | 50,250 | 9,835,173 |
| 2024-09-02 | 1.96 | 2 | 1.94 | 1.95 | -1.02% | 46,161 | 9,103,189 |
| 2024-08-30 | 1.95 | 2.01 | 1.93 | 1.97 | +1.03% | 78,554 | 15,514,395 |
| 2024-08-29 | 1.92 | 1.96 | 1.89 | 1.95 | +1.56% | 43,826 | 8,433,487 |
| 2024-08-28 | 1.9 | 1.96 | 1.88 | 1.92 | +0.52% | 46,107 | 8,845,247 |
| 2024-08-27 | 1.95 | 1.97 | 1.88 | 1.91 | -2.05% | 49,724 | 9,495,231 |
| 2024-08-26 | 1.9 | 1.96 | 1.88 | 1.95 | +3.17% | 58,355 | 11,315,904 |
| 2024-08-23 | 1.89 | 1.91 | 1.87 | 1.89 | -0.53% | 47,031 | 8,867,600 |
| 2024-08-22 | 1.93 | 1.95 | 1.89 | 1.9 | -1.55% | 40,627 | 7,809,461 |
| 2024-08-21 | 1.95 | 1.97 | 1.92 | 1.93 | -1.53% | 49,900 | 9,697,645 |
| 2024-08-20 | 2 | 2.01 | 1.93 | 1.96 | -2% | 49,970 | 9,826,877 |
| 2024-08-19 | 2.01 | 2.04 | 1.99 | 2 | -0.99% | 43,175 | 8,687,740 |
| 2024-08-16 | 2.06 | 2.08 | 2.02 | 2.02 | -1.94% | 24,963 | 5,113,898 |
| 2024-08-15 | 2.04 | 2.07 | 2.01 | 2.06 | +1.48% | 41,808 | 8,565,066 |
| 2024-08-14 | 2.04 | 2.06 | 2.02 | 2.03 | -0.49% | 36,992 | 7,570,160 |
| 2024-08-13 | 2.01 | 2.05 | 1.98 | 2.04 | +0.99% | 39,358 | 7,941,047 |
| 2024-08-12 | 2.03 | 2.05 | 2 | 2.02 | -0.98% | 41,748 | 8,453,996 |
| 2024-08-09 | 2.07 | 2.07 | 2.02 | 2.04 | -0.97% | 42,744 | 8,740,804 |
| 2024-08-08 | 2.01 | 2.07 | 2.01 | 2.06 | +1.48% | 39,887 | 8,163,362 |
| 2024-08-07 | 2.07 | 2.08 | 2.01 | 2.03 | -1.46% | 39,262 | 7,979,482 |
| 2024-08-06 | 2 | 2.06 | 2 | 2.06 | +3% | 52,677 | 10,713,614 |
| 2024-08-05 | 2.06 | 2.06 | 1.99 | 2 | -2.44% | 53,893 | 10,937,328 |
| 2024-08-02 | 2.07 | 2.09 | 2.04 | 2.05 | -0.97% | 46,938 | 9,699,900 |
| 2024-08-01 | 2.05 | 2.09 | 2.04 | 2.07 | +0.98% | 61,690 | 12,723,676 |
| 2024-07-31 | 1.98 | 2.05 | 1.98 | 2.05 | +3.54% | 59,890 | 12,081,366 |
| 2024-07-30 | 1.96 | 1.98 | 1.96 | 1.98 | +1.02% | 31,442 | 6,200,697 |
| 2024-07-29 | 1.96 | 1.97 | 1.94 | 1.96 | 0% | 37,194 | 7,270,020 |
| 2024-07-26 | 1.93 | 1.96 | 1.93 | 1.96 | +2.08% | 46,228 | 8,994,502 |
| 2024-07-25 | 1.87 | 1.94 | 1.84 | 1.92 | +2.13% | 59,631 | 11,334,223 |
| 2024-07-24 | 1.92 | 1.93 | 1.88 | 1.88 | -2.08% | 69,707 | 13,230,334 |
| 2024-07-23 | 1.95 | 2 | 1.91 | 1.92 | -1.03% | 43,955 | 8,597,347 |
| 2024-07-22 | 1.93 | 1.97 | 1.91 | 1.94 | +0.52% | 41,043 | 7,961,079 |
| 2024-07-19 | 1.93 | 1.95 | 1.9 | 1.93 | -1.03% | 42,537 | 8,178,259 |
| 2024-07-18 | 1.95 | 1.96 | 1.9 | 1.95 | -0.51% | 52,065 | 10,003,719 |
| 2024-07-17 | 1.97 | 1.99 | 1.94 | 1.96 | -1.01% | 42,760 | 8,372,216 |
| 2024-07-16 | 1.94 | 2.01 | 1.93 | 1.98 | +1.54% | 76,923 | 15,152,022 |
| 2024-07-15 | 2 | 2.01 | 1.95 | 1.95 | -2.5% | 57,917 | 11,391,635 |
| 2024-07-12 | 2.02 | 2.05 | 1.99 | 2 | +0.5% | 77,631 | 15,671,149 |
| 2024-07-11 | 1.92 | 2.01 | 1.9 | 1.99 | +3.11% | 87,572 | 17,195,612 |
| 2024-07-10 | 1.98 | 1.98 | 1.92 | 1.93 | -3.02% | 61,697 | 11,971,236 |
| 2024-07-09 | 1.97 | 2.03 | 1.94 | 1.99 | +1.02% | 66,614 | 13,191,179 |
| 2024-07-08 | 2.01 | 2.02 | 1.96 | 1.97 | -2.48% | 79,700 | 15,780,110 |
| 2024-07-05 | 1.96 | 2.03 | 1.95 | 2.02 | +2.02% | 94,566 | 18,928,696 |
| 2024-07-04 | 2.1 | 2.1 | 1.97 | 1.98 | -3.88% | 80,000 | 16,018,968 |
| 2024-07-03 | 2.05 | 2.15 | 2.03 | 2.06 | +0.49% | 98,084 | 20,600,962 |
| 2024-07-02 | 1.97 | 2.07 | 1.97 | 2.05 | +4.59% | 99,689 | 20,376,077 |
| 2024-07-01 | 1.97 | 2.01 | 1.92 | 1.96 | -1.51% | 75,009 | 14,691,196 |
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：