股票概览
2.45
+5.15%
+0.12
2.38
开盘价
2.45
最高价
2.3
最低价
385,205
成交量
数据更新至: 2024-09-30
技术指标
2.26
MA5 (5日均线)
2.16
MA10 (10日均线)
2.09
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 | 2.38 | 2.45 | 2.3 | 2.45 | +5.15% | 385,205 | 91,908,314 |
| 2024-09-27 | 2.34 | 2.37 | 2.26 | 2.33 | +2.19% | 211,678 | 49,018,797 |
| 2024-09-26 | 2.17 | 2.28 | 2.16 | 2.28 | +5.07% | 213,868 | 47,477,812 |
| 2024-09-25 | 2.09 | 2.17 | 2.09 | 2.17 | +4.83% | 283,927 | 61,172,078 |
| 2024-09-24 | 2.03 | 2.08 | 2.03 | 2.07 | +1.97% | 118,303 | 24,327,560 |
| 2024-09-23 | 2.07 | 2.08 | 2.02 | 2.03 | -1.93% | 96,566 | 19,743,354 |
| 2024-09-20 | 2.07 | 2.12 | 2.06 | 2.07 | -0.48% | 114,036 | 23,761,207 |
| 2024-09-19 | 2.03 | 2.12 | 2.03 | 2.08 | +1.46% | 115,388 | 23,988,501 |
| 2024-09-18 | 2.07 | 2.08 | 2.01 | 2.05 | -0.97% | 116,484 | 23,700,212 |
| 2024-09-13 | 2.02 | 2.12 | 2.01 | 2.07 | +2.48% | 196,815 | 40,852,371 |
| 2024-09-12 | 2 | 2.06 | 1.99 | 2.02 | +1% | 81,162 | 16,465,792 |
| 2024-09-11 | 2.02 | 2.02 | 1.99 | 2 | -1.48% | 57,039 | 11,440,186 |
| 2024-09-10 | 2.03 | 2.03 | 1.96 | 2.03 | +0.5% | 90,336 | 18,101,695 |
| 2024-09-09 | 2.01 | 2.05 | 1.98 | 2.02 | 0% | 76,537 | 15,411,723 |
| 2024-09-06 | 2.06 | 2.09 | 2.01 | 2.02 | -1.94% | 140,543 | 28,620,941 |
| 2024-09-05 | 2 | 2.08 | 1.98 | 2.06 | +3% | 186,204 | 38,033,393 |
| 2024-09-04 | 2.12 | 2.13 | 2 | 2 | -5.21% | 284,690 | 58,143,823 |
| 2024-09-03 | 2 | 2.11 | 1.98 | 2.11 | +4.98% | 286,368 | 59,138,053 |
| 2024-09-02 | 2 | 2.09 | 1.99 | 2.01 | -0.5% | 208,840 | 42,445,610 |
| 2024-08-30 | 1.96 | 2.06 | 1.95 | 2.02 | +3.06% | 233,831 | 47,050,852 |
| 2024-08-29 | 1.93 | 2 | 1.9 | 1.96 | 0% | 222,508 | 43,286,783 |
| 2024-08-28 | 1.88 | 1.96 | 1.88 | 1.96 | +4.81% | 274,404 | 53,614,571 |
| 2024-08-27 | 1.85 | 1.88 | 1.83 | 1.87 | 0% | 107,972 | 20,082,834 |
| 2024-08-26 | 1.82 | 1.89 | 1.82 | 1.87 | +1.08% | 93,861 | 17,434,526 |
| 2024-08-23 | 1.92 | 1.92 | 1.84 | 1.85 | -4.64% | 173,413 | 32,434,972 |
| 2024-08-22 | 1.92 | 1.97 | 1.91 | 1.94 | 0% | 179,007 | 34,691,232 |
| 2024-08-21 | 1.98 | 1.98 | 1.94 | 1.94 | -4.9% | 289,504 | 56,291,961 |
| 2024-08-20 | 2.07 | 2.07 | 2.01 | 2.04 | +3.55% | 354,089 | 72,904,854 |
| 2024-08-19 | 1.96 | 2 | 1.96 | 1.97 | -1.5% | 94,797 | 18,756,227 |
| 2024-08-16 | 2.04 | 2.06 | 1.99 | 2 | -1.96% | 112,142 | 22,620,134 |
| 2024-08-15 | 2.02 | 2.07 | 1.98 | 2.04 | -0.49% | 153,106 | 31,041,362 |
| 2024-08-14 | 2.04 | 2.09 | 2.04 | 2.05 | -0.49% | 95,005 | 19,566,575 |
| 2024-08-13 | 2.01 | 2.07 | 2 | 2.06 | +1.98% | 127,988 | 26,066,622 |
| 2024-08-12 | 2.11 | 2.14 | 2.02 | 2.02 | -5.16% | 230,468 | 47,609,676 |
| 2024-08-09 | 2.13 | 2.22 | 2.11 | 2.13 | -0.93% | 234,103 | 50,483,226 |
| 2024-08-08 | 2.12 | 2.2 | 2.06 | 2.15 | +0.94% | 312,465 | 66,178,440 |
| 2024-08-07 | 2.05 | 2.16 | 2.04 | 2.13 | +3.4% | 348,941 | 74,455,848 |
| 2024-08-06 | 2.05 | 2.09 | 2.03 | 2.06 | +0.49% | 175,302 | 36,068,724 |
| 2024-08-05 | 2.03 | 2.12 | 2.01 | 2.05 | -0.97% | 288,929 | 59,709,472 |
| 2024-08-02 | 2.11 | 2.19 | 2.06 | 2.07 | -2.82% | 439,067 | 93,179,792 |
| 2024-08-01 | 1.98 | 2.13 | 1.97 | 2.13 | +4.93% | 508,772 | 104,692,214 |
| 2024-07-31 | 2.01 | 2.06 | 2 | 2.03 | +3.57% | 545,635 | 111,331,266 |
| 2024-07-30 | 1.85 | 1.96 | 1.85 | 1.96 | +4.81% | 205,599 | 39,246,435 |
| 2024-07-29 | 1.85 | 1.89 | 1.84 | 1.87 | -0.53% | 238,349 | 44,392,669 |
| 2024-07-26 | 1.87 | 1.92 | 1.86 | 1.88 | -0.53% | 248,675 | 46,930,904 |
| 2024-07-25 | 1.9 | 1.94 | 1.83 | 1.89 | -2.07% | 404,872 | 75,426,209 |
| 2024-07-24 | 1.95 | 2.03 | 1.92 | 1.93 | -4.46% | 580,964 | 113,078,679 |
| 2024-07-23 | 1.96 | 2.02 | 1.94 | 2.02 | +5.21% | 646,786 | 129,684,363 |
| 2024-07-22 | 1.8 | 1.92 | 1.76 | 1.92 | +4.92% | 604,082 | 109,980,459 |
| 2024-07-19 | 1.78 | 1.96 | 1.78 | 1.83 | -2.14% | 832,668 | 151,488,470 |
| 2024-07-18 | 1.87 | 1.87 | 1.87 | 1.87 | -5.08% | 3,792 | 709,104 |
| 2024-07-17 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 8,070 | 1,589,790 |
| 2024-07-16 | 2.07 | 2.07 | 2.07 | 2.07 | -5.05% | 4,523 | 936,261 |
| 2024-07-15 | 2.18 | 2.18 | 2.18 | 2.18 | -4.8% | 2,594 | 565,492 |
| 2024-07-12 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 2,500 | 572,500 |
| 2024-07-11 | 2.41 | 2.41 | 2.41 | 2.41 | -5.12% | 2,743 | 661,063 |
| 2024-07-10 | 2.54 | 2.54 | 2.54 | 2.54 | -4.87% | 350 | 88,900 |
| 2024-07-09 | 2.67 | 2.67 | 2.67 | 2.67 | -4.98% | 938 | 250,446 |
| 2024-07-05 | 2.72 | 2.92 | 2.68 | 2.81 | +2.55% | 157,100 | 44,124,359 |
| 2024-07-04 | 2.84 | 2.86 | 2.72 | 2.74 | -4.2% | 98,845 | 27,314,757 |
| 2024-07-03 | 2.86 | 2.94 | 2.84 | 2.86 | -0.69% | 87,813 | 25,352,647 |
| 2024-07-02 | 2.73 | 2.92 | 2.72 | 2.88 | +5.11% | 167,054 | 47,940,541 |
| 2024-07-01 | 2.71 | 2.76 | 2.64 | 2.74 | +2.24% | 83,351 | 22,495,258 |
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：