股票概览
2.74
+8.3%
+0.21
2.58
开盘价
2.78
最高价
2.52
最低价
488,945
成交量
数据更新至: 2024-09-30
技术指标
2.49
MA5 (5日均线)
2.37
MA10 (10日均线)
2.34
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 | 2.58 | 2.78 | 2.52 | 2.74 | +8.3% | 488,945 | 129,605,065 |
| 2024-09-27 | 2.49 | 2.54 | 2.41 | 2.53 | +2.85% | 240,688 | 59,504,581 |
| 2024-09-26 | 2.34 | 2.46 | 2.34 | 2.46 | +4.68% | 273,911 | 66,206,997 |
| 2024-09-25 | 2.36 | 2.45 | 2.35 | 2.35 | -0.42% | 277,219 | 66,265,023 |
| 2024-09-24 | 2.28 | 2.38 | 2.28 | 2.36 | +2.61% | 243,242 | 56,881,078 |
| 2024-09-23 | 2.28 | 2.32 | 2.26 | 2.3 | -0.86% | 174,415 | 39,985,201 |
| 2024-09-20 | 2.25 | 2.35 | 2.23 | 2.32 | +3.11% | 275,663 | 63,557,397 |
| 2024-09-19 | 2.21 | 2.26 | 2.19 | 2.25 | +2.74% | 157,820 | 35,284,567 |
| 2024-09-18 | 2.24 | 2.29 | 2.18 | 2.19 | -1.79% | 152,430 | 33,919,696 |
| 2024-09-13 | 2.24 | 2.26 | 2.21 | 2.23 | -1.33% | 109,765 | 24,482,905 |
| 2024-09-12 | 2.2 | 2.27 | 2.18 | 2.26 | +3.2% | 207,366 | 46,479,374 |
| 2024-09-11 | 2.24 | 2.24 | 2.18 | 2.19 | -2.23% | 129,290 | 28,419,491 |
| 2024-09-10 | 2.26 | 2.28 | 2.21 | 2.24 | -1.75% | 152,868 | 34,128,554 |
| 2024-09-09 | 2.22 | 2.31 | 2.19 | 2.28 | +0.88% | 214,605 | 48,400,726 |
| 2024-09-06 | 2.28 | 2.38 | 2.23 | 2.26 | -1.31% | 285,880 | 65,189,288 |
| 2024-09-05 | 2.25 | 2.33 | 2.22 | 2.29 | +1.78% | 318,241 | 72,276,053 |
| 2024-09-04 | 2.27 | 2.31 | 2.22 | 2.25 | -2.6% | 304,540 | 68,744,489 |
| 2024-09-03 | 2.26 | 2.35 | 2.24 | 2.31 | -2.12% | 536,282 | 122,978,807 |
| 2024-09-02 | 2.58 | 2.58 | 2.36 | 2.36 | -9.92% | 580,512 | 142,084,725 |
| 2024-08-30 | 2.38 | 2.62 | 2.33 | 2.62 | +10.08% | 898,673 | 225,365,946 |
| 2024-08-29 | 2.14 | 2.38 | 2.09 | 2.38 | +10.19% | 594,924 | 131,757,926 |
| 2024-08-28 | 1.96 | 2.16 | 1.93 | 2.16 | +10.2% | 402,063 | 85,193,754 |
| 2024-08-27 | 2.01 | 2.03 | 1.95 | 1.96 | -2.49% | 66,451 | 13,184,077 |
| 2024-08-26 | 1.98 | 2.03 | 1.96 | 2.01 | +1.52% | 62,558 | 12,547,843 |
| 2024-08-23 | 2 | 2 | 1.96 | 1.98 | -1% | 52,835 | 10,463,736 |
| 2024-08-22 | 2.03 | 2.06 | 1.99 | 2 | -2.44% | 72,027 | 14,526,503 |
| 2024-08-21 | 2.05 | 2.09 | 2.03 | 2.05 | 0% | 61,229 | 12,572,253 |
| 2024-08-20 | 2.08 | 2.11 | 2.04 | 2.05 | -0.49% | 66,095 | 13,670,356 |
| 2024-08-19 | 2.1 | 2.11 | 2.06 | 2.06 | -1.44% | 56,724 | 11,765,570 |
| 2024-08-16 | 2.1 | 2.13 | 2.07 | 2.09 | -0.48% | 64,212 | 13,448,121 |
| 2024-08-15 | 2.04 | 2.12 | 2.04 | 2.1 | +2.44% | 114,986 | 24,005,333 |
| 2024-08-14 | 2.03 | 2.07 | 2.02 | 2.05 | +0.99% | 71,006 | 14,573,342 |
| 2024-08-13 | 2.02 | 2.06 | 2 | 2.03 | +0.5% | 53,930 | 10,947,953 |
| 2024-08-12 | 2.06 | 2.06 | 2 | 2.02 | -1.94% | 61,867 | 12,522,572 |
| 2024-08-09 | 2.09 | 2.11 | 2.05 | 2.06 | -0.96% | 80,278 | 16,723,432 |
| 2024-08-08 | 2.05 | 2.09 | 2.03 | 2.08 | +0.48% | 52,627 | 10,856,852 |
| 2024-08-07 | 2.09 | 2.09 | 2.06 | 2.07 | -0.96% | 43,278 | 8,964,597 |
| 2024-08-06 | 2.04 | 2.09 | 2.04 | 2.09 | +3.47% | 76,191 | 15,688,261 |
| 2024-08-05 | 2.07 | 2.09 | 2.02 | 2.02 | -1.94% | 89,717 | 18,490,613 |
| 2024-08-02 | 2.06 | 2.1 | 2.05 | 2.06 | -0.96% | 70,962 | 14,741,559 |
| 2024-08-01 | 2.09 | 2.11 | 2.05 | 2.08 | 0% | 87,227 | 18,154,488 |
| 2024-07-31 | 2.01 | 2.08 | 2 | 2.08 | +2.97% | 71,635 | 14,748,939 |
| 2024-07-30 | 1.97 | 2.02 | 1.97 | 2.02 | +1.51% | 41,151 | 8,250,554 |
| 2024-07-29 | 2 | 2 | 1.96 | 1.99 | 0% | 41,012 | 8,127,493 |
| 2024-07-26 | 1.98 | 2 | 1.97 | 1.99 | +1.02% | 37,301 | 7,396,347 |
| 2024-07-25 | 1.94 | 1.99 | 1.92 | 1.97 | +1.55% | 53,860 | 10,527,694 |
| 2024-07-24 | 1.96 | 1.99 | 1.94 | 1.94 | -1.52% | 45,287 | 8,874,044 |
| 2024-07-23 | 2.01 | 2.03 | 1.97 | 1.97 | -1.5% | 48,164 | 9,664,877 |
| 2024-07-22 | 1.98 | 2.03 | 1.97 | 2 | 0% | 35,983 | 7,213,531 |
| 2024-07-19 | 1.97 | 2.02 | 1.96 | 2 | +1.52% | 53,517 | 10,650,005 |
| 2024-07-18 | 1.96 | 1.99 | 1.92 | 1.97 | 0% | 67,339 | 13,122,633 |
| 2024-07-17 | 1.97 | 1.99 | 1.96 | 1.97 | 0% | 37,724 | 7,439,372 |
| 2024-07-16 | 1.99 | 2 | 1.96 | 1.97 | -1.01% | 44,335 | 8,751,098 |
| 2024-07-15 | 2.04 | 2.04 | 1.98 | 1.99 | -1.97% | 82,448 | 16,481,226 |
| 2024-07-12 | 2.05 | 2.08 | 2.02 | 2.03 | -1.46% | 57,086 | 11,685,444 |
| 2024-07-11 | 2.03 | 2.06 | 2 | 2.06 | +2.49% | 74,226 | 15,109,534 |
| 2024-07-10 | 2 | 2.04 | 1.99 | 2.01 | -2.43% | 77,560 | 15,587,586 |
| 2024-07-09 | 2.08 | 2.1 | 2 | 2.06 | -1.9% | 128,474 | 26,250,361 |
| 2024-07-08 | 2.24 | 2.26 | 2.07 | 2.1 | -3.67% | 175,619 | 37,647,431 |
| 2024-07-05 | 2.09 | 2.2 | 2.04 | 2.18 | +5.31% | 150,728 | 32,456,223 |
| 2024-07-04 | 2.13 | 2.13 | 2.06 | 2.07 | -2.82% | 64,943 | 13,547,276 |
| 2024-07-03 | 2.13 | 2.18 | 2.1 | 2.13 | -0.47% | 77,696 | 16,675,849 |
| 2024-07-02 | 2.04 | 2.16 | 2.03 | 2.14 | +3.88% | 117,384 | 24,928,470 |
| 2024-07-01 | 2.02 | 2.06 | 2.01 | 2.06 | +1.98% | 41,664 | 8,494,756 |
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：