股票概览
3.09
+9.19%
+0.26
2.95
开盘价
3.11
最高价
2.88
最低价
314,528
成交量
数据更新至: 2024-09-30
技术指标
2.79
MA5 (5日均线)
2.63
MA10 (10日均线)
2.57
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 | 3.11 | 2.88 | 3.09 | +9.19% | 314,528 | 94,406,581 |
| 2024-09-27 | 2.9 | 2.91 | 2.78 | 2.83 | +0.71% | 193,583 | 54,952,889 |
| 2024-09-26 | 2.67 | 2.82 | 2.65 | 2.81 | +6.04% | 226,926 | 62,464,062 |
| 2024-09-25 | 2.62 | 2.76 | 2.61 | 2.65 | +2.32% | 233,480 | 62,749,359 |
| 2024-09-24 | 2.48 | 2.61 | 2.47 | 2.59 | +4.44% | 203,288 | 52,058,709 |
| 2024-09-23 | 2.5 | 2.51 | 2.45 | 2.48 | -0.8% | 101,684 | 25,106,008 |
| 2024-09-20 | 2.46 | 2.51 | 2.43 | 2.5 | +0.4% | 132,456 | 32,739,853 |
| 2024-09-19 | 2.39 | 2.5 | 2.38 | 2.49 | +4.62% | 217,569 | 53,627,947 |
| 2024-09-18 | 2.43 | 2.45 | 2.32 | 2.38 | -2.46% | 178,192 | 42,209,553 |
| 2024-09-13 | 2.46 | 2.5 | 2.43 | 2.44 | -1.21% | 210,901 | 51,792,133 |
| 2024-09-12 | 2.52 | 2.52 | 2.44 | 2.47 | -1.98% | 242,901 | 59,999,720 |
| 2024-09-11 | 2.63 | 2.63 | 2.5 | 2.52 | -4.55% | 283,161 | 71,707,196 |
| 2024-09-10 | 2.66 | 2.74 | 2.63 | 2.64 | -5.38% | 410,139 | 108,953,096 |
| 2024-09-09 | 2.66 | 2.92 | 2.6 | 2.79 | +4.89% | 696,268 | 191,306,952 |
| 2024-09-06 | 2.4 | 2.66 | 2.4 | 2.66 | +9.92% | 351,011 | 91,525,920 |
| 2024-09-05 | 2.37 | 2.43 | 2.37 | 2.42 | +1.26% | 69,325 | 16,641,873 |
| 2024-09-04 | 2.41 | 2.42 | 2.37 | 2.39 | -1.24% | 54,962 | 13,153,469 |
| 2024-09-03 | 2.45 | 2.45 | 2.4 | 2.42 | -0.82% | 65,195 | 15,794,088 |
| 2024-09-02 | 2.48 | 2.51 | 2.43 | 2.44 | -1.61% | 67,651 | 16,745,513 |
| 2024-08-30 | 2.41 | 2.53 | 2.39 | 2.48 | +3.33% | 114,057 | 28,261,823 |
| 2024-08-29 | 2.35 | 2.42 | 2.31 | 2.4 | -0.83% | 106,505 | 25,255,580 |
| 2024-08-28 | 2.54 | 2.54 | 2.37 | 2.42 | +2.98% | 161,226 | 39,155,021 |
| 2024-08-27 | 2.42 | 2.43 | 2.34 | 2.35 | -2.89% | 43,537 | 10,320,751 |
| 2024-08-26 | 2.38 | 2.44 | 2.34 | 2.42 | +2.54% | 49,647 | 11,938,239 |
| 2024-08-23 | 2.37 | 2.39 | 2.34 | 2.36 | -0.42% | 45,606 | 10,772,701 |
| 2024-08-22 | 2.42 | 2.43 | 2.35 | 2.37 | -1.66% | 64,635 | 15,413,485 |
| 2024-08-21 | 2.46 | 2.46 | 2.39 | 2.41 | -1.63% | 61,351 | 14,872,243 |
| 2024-08-20 | 2.48 | 2.49 | 2.44 | 2.45 | -1.21% | 58,923 | 14,480,436 |
| 2024-08-19 | 2.42 | 2.49 | 2.4 | 2.48 | +2.48% | 76,320 | 18,797,928 |
| 2024-08-16 | 2.47 | 2.48 | 2.4 | 2.42 | -1.63% | 48,683 | 11,842,951 |
| 2024-08-15 | 2.42 | 2.48 | 2.41 | 2.46 | +1.23% | 60,932 | 14,934,346 |
| 2024-08-14 | 2.45 | 2.46 | 2.41 | 2.43 | -0.82% | 62,166 | 15,118,237 |
| 2024-08-13 | 2.44 | 2.47 | 2.38 | 2.45 | +0.41% | 85,212 | 20,705,585 |
| 2024-08-12 | 2.49 | 2.52 | 2.42 | 2.44 | -2.79% | 99,713 | 24,576,792 |
| 2024-08-09 | 2.63 | 2.63 | 2.49 | 2.51 | -4.2% | 147,033 | 37,184,481 |
| 2024-08-08 | 2.52 | 2.67 | 2.5 | 2.62 | +1.55% | 219,457 | 56,998,749 |
| 2024-08-07 | 2.57 | 2.65 | 2.47 | 2.58 | 0% | 204,710 | 52,167,833 |
| 2024-08-06 | 2.47 | 2.59 | 2.45 | 2.58 | +5.74% | 127,591 | 32,081,492 |
| 2024-08-05 | 2.41 | 2.52 | 2.41 | 2.44 | +1.24% | 100,313 | 24,780,575 |
| 2024-08-02 | 2.4 | 2.44 | 2.39 | 2.41 | 0% | 63,179 | 15,291,674 |
| 2024-08-01 | 2.44 | 2.44 | 2.4 | 2.41 | -0.82% | 47,790 | 11,552,341 |
| 2024-07-31 | 2.39 | 2.43 | 2.38 | 2.43 | +2.53% | 55,308 | 13,357,306 |
| 2024-07-30 | 2.32 | 2.38 | 2.3 | 2.37 | +2.16% | 64,919 | 15,300,140 |
| 2024-07-29 | 2.28 | 2.33 | 2.25 | 2.32 | +1.75% | 51,554 | 11,860,033 |
| 2024-07-26 | 2.26 | 2.29 | 2.25 | 2.28 | +0.88% | 54,747 | 12,464,030 |
| 2024-07-25 | 2.25 | 2.29 | 2.22 | 2.26 | +0.44% | 46,980 | 10,605,187 |
| 2024-07-24 | 2.24 | 2.31 | 2.21 | 2.25 | 0% | 93,795 | 21,188,962 |
| 2024-07-23 | 2.29 | 2.35 | 2.25 | 2.25 | -1.75% | 65,920 | 15,224,795 |
| 2024-07-22 | 2.29 | 2.31 | 2.25 | 2.29 | -0.43% | 62,369 | 14,284,834 |
| 2024-07-19 | 2.3 | 2.33 | 2.27 | 2.3 | -1.29% | 50,174 | 11,519,980 |
| 2024-07-18 | 2.3 | 2.33 | 2.26 | 2.33 | +0.87% | 58,411 | 13,435,518 |
| 2024-07-17 | 2.3 | 2.35 | 2.29 | 2.31 | +0.43% | 56,230 | 13,044,702 |
| 2024-07-16 | 2.32 | 2.33 | 2.29 | 2.3 | -0.86% | 42,609 | 9,816,453 |
| 2024-07-15 | 2.37 | 2.38 | 2.3 | 2.32 | -1.28% | 58,061 | 13,534,367 |
| 2024-07-12 | 2.4 | 2.47 | 2.35 | 2.35 | -1.26% | 87,084 | 20,982,103 |
| 2024-07-11 | 2.31 | 2.39 | 2.29 | 2.38 | +4.85% | 107,767 | 25,288,154 |
| 2024-07-10 | 2.28 | 2.3 | 2.23 | 2.27 | -0.87% | 69,965 | 15,866,832 |
| 2024-07-09 | 2.29 | 2.34 | 2.21 | 2.29 | -1.29% | 123,369 | 27,951,897 |
| 2024-07-08 | 2.41 | 2.42 | 2.31 | 2.32 | -4.13% | 69,015 | 16,211,422 |
| 2024-07-05 | 2.39 | 2.44 | 2.34 | 2.42 | +1.26% | 69,541 | 16,759,950 |
| 2024-07-04 | 2.49 | 2.51 | 2.38 | 2.39 | -5.53% | 115,484 | 28,148,589 |
| 2024-07-03 | 2.47 | 2.59 | 2.47 | 2.53 | +2.85% | 149,402 | 38,031,788 |
| 2024-07-02 | 2.42 | 2.5 | 2.4 | 2.46 | +2.07% | 74,907 | 18,467,554 |
| 2024-07-01 | 2.36 | 2.44 | 2.35 | 2.41 | +1.69% | 53,439 | 12,807,919 |
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：