股票概览
2.72
+8.37%
+0.21
2.66
开盘价
2.74
最高价
2.55
最低价
411,116
成交量
数据更新至: 2024-09-30
技术指标
2.46
MA5 (5日均线)
2.33
MA10 (10日均线)
2.26
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 | 2.66 | 2.74 | 2.55 | 2.72 | +8.37% | 411,116 | 109,045,268 |
| 2024-09-27 | 2.49 | 2.51 | 2.44 | 2.51 | +2.87% | 141,851 | 35,156,236 |
| 2024-09-26 | 2.33 | 2.44 | 2.32 | 2.44 | +4.27% | 198,893 | 47,707,980 |
| 2024-09-25 | 2.32 | 2.41 | 2.32 | 2.34 | +2.18% | 184,930 | 43,815,006 |
| 2024-09-24 | 2.23 | 2.29 | 2.22 | 2.29 | +3.15% | 100,205 | 22,721,703 |
| 2024-09-23 | 2.23 | 2.24 | 2.2 | 2.22 | -1.33% | 58,687 | 13,003,644 |
| 2024-09-20 | 2.21 | 2.3 | 2.19 | 2.25 | +1.81% | 118,808 | 26,681,534 |
| 2024-09-19 | 2.16 | 2.21 | 2.15 | 2.21 | +2.79% | 66,512 | 14,560,363 |
| 2024-09-18 | 2.16 | 2.16 | 2.12 | 2.15 | -0.46% | 45,878 | 9,823,384 |
| 2024-09-13 | 2.17 | 2.19 | 2.15 | 2.16 | +0.47% | 49,113 | 10,658,402 |
| 2024-09-12 | 2.15 | 2.18 | 2.15 | 2.15 | -0.46% | 26,051 | 5,635,961 |
| 2024-09-11 | 2.17 | 2.18 | 2.14 | 2.16 | -0.46% | 41,134 | 8,883,348 |
| 2024-09-10 | 2.19 | 2.2 | 2.15 | 2.17 | -0.46% | 50,891 | 11,032,645 |
| 2024-09-09 | 2.19 | 2.21 | 2.16 | 2.18 | -0.46% | 37,267 | 8,122,607 |
| 2024-09-06 | 2.21 | 2.22 | 2.19 | 2.19 | -0.9% | 42,182 | 9,277,947 |
| 2024-09-05 | 2.19 | 2.22 | 2.19 | 2.21 | +0.91% | 37,753 | 8,345,726 |
| 2024-09-04 | 2.19 | 2.22 | 2.19 | 2.19 | -0.9% | 37,623 | 8,276,817 |
| 2024-09-03 | 2.19 | 2.22 | 2.18 | 2.21 | +0.45% | 53,070 | 11,678,724 |
| 2024-09-02 | 2.24 | 2.26 | 2.19 | 2.2 | -1.79% | 63,029 | 13,986,804 |
| 2024-08-30 | 2.2 | 2.27 | 2.2 | 2.24 | +0.9% | 96,744 | 21,666,008 |
| 2024-08-29 | 2.22 | 2.23 | 2.19 | 2.22 | -0.45% | 73,456 | 16,218,828 |
| 2024-08-28 | 2.26 | 2.28 | 2.21 | 2.23 | -1.76% | 86,600 | 19,414,880 |
| 2024-08-27 | 2.27 | 2.3 | 2.24 | 2.27 | -1.3% | 122,589 | 27,760,816 |
| 2024-08-26 | 2.33 | 2.34 | 2.26 | 2.3 | -1.29% | 229,542 | 52,613,596 |
| 2024-08-23 | 2.2 | 2.41 | 2.16 | 2.33 | +6.39% | 194,516 | 44,772,236 |
| 2024-08-22 | 2.22 | 2.25 | 2.18 | 2.19 | -1.35% | 61,131 | 13,464,476 |
| 2024-08-21 | 2.24 | 2.24 | 2.21 | 2.22 | -0.45% | 36,259 | 8,058,538 |
| 2024-08-20 | 2.27 | 2.28 | 2.22 | 2.23 | -1.76% | 48,567 | 10,894,494 |
| 2024-08-19 | 2.26 | 2.28 | 2.24 | 2.27 | 0% | 41,156 | 9,319,943 |
| 2024-08-16 | 2.31 | 2.33 | 2.26 | 2.27 | -1.73% | 51,624 | 11,811,797 |
| 2024-08-15 | 2.28 | 2.32 | 2.26 | 2.31 | +0.87% | 61,619 | 14,127,228 |
| 2024-08-14 | 2.27 | 2.32 | 2.27 | 2.29 | +0.44% | 52,382 | 12,017,277 |
| 2024-08-13 | 2.25 | 2.28 | 2.22 | 2.28 | +0.88% | 54,403 | 12,286,125 |
| 2024-08-12 | 2.29 | 2.3 | 2.24 | 2.26 | -0.88% | 61,375 | 13,932,957 |
| 2024-08-09 | 2.28 | 2.33 | 2.28 | 2.28 | -0.44% | 58,346 | 13,425,209 |
| 2024-08-08 | 2.29 | 2.31 | 2.26 | 2.29 | +0.44% | 53,132 | 12,152,777 |
| 2024-08-07 | 2.28 | 2.3 | 2.26 | 2.28 | -0.44% | 43,883 | 10,009,759 |
| 2024-08-06 | 2.28 | 2.3 | 2.26 | 2.29 | +1.33% | 55,294 | 12,612,482 |
| 2024-08-05 | 2.28 | 2.33 | 2.26 | 2.26 | -1.74% | 61,524 | 14,099,716 |
| 2024-08-02 | 2.33 | 2.35 | 2.29 | 2.3 | -1.71% | 73,337 | 17,028,006 |
| 2024-08-01 | 2.35 | 2.36 | 2.31 | 2.34 | +0.43% | 57,773 | 13,464,543 |
| 2024-07-31 | 2.29 | 2.34 | 2.28 | 2.33 | +1.75% | 72,741 | 16,859,253 |
| 2024-07-30 | 2.26 | 2.29 | 2.25 | 2.29 | +1.78% | 51,660 | 11,756,322 |
| 2024-07-29 | 2.24 | 2.26 | 2.21 | 2.25 | +0.9% | 46,899 | 10,504,081 |
| 2024-07-26 | 2.2 | 2.24 | 2.2 | 2.23 | +1.36% | 45,097 | 10,021,191 |
| 2024-07-25 | 2.17 | 2.22 | 2.16 | 2.2 | +0.92% | 62,153 | 13,655,732 |
| 2024-07-24 | 2.2 | 2.22 | 2.17 | 2.18 | -2.68% | 101,892 | 22,340,473 |
| 2024-07-23 | 2.21 | 2.33 | 2.2 | 2.24 | +1.82% | 147,247 | 33,404,691 |
| 2024-07-22 | 2.19 | 2.21 | 2.17 | 2.2 | +0.46% | 45,179 | 9,923,506 |
| 2024-07-19 | 2.19 | 2.21 | 2.17 | 2.19 | -0.45% | 39,961 | 8,742,868 |
| 2024-07-18 | 2.17 | 2.21 | 2.14 | 2.2 | +0.92% | 65,131 | 14,172,927 |
| 2024-07-17 | 2.17 | 2.2 | 2.16 | 2.18 | +0.46% | 40,280 | 8,787,131 |
| 2024-07-16 | 2.19 | 2.19 | 2.16 | 2.17 | -0.46% | 45,360 | 9,846,910 |
| 2024-07-15 | 2.22 | 2.22 | 2.17 | 2.18 | -1.8% | 61,525 | 13,466,059 |
| 2024-07-12 | 2.22 | 2.26 | 2.2 | 2.22 | 0% | 89,958 | 20,051,546 |
| 2024-07-11 | 2.17 | 2.22 | 2.16 | 2.22 | +3.74% | 108,585 | 23,866,857 |
| 2024-07-10 | 2.19 | 2.2 | 2.13 | 2.14 | -4.04% | 127,720 | 27,540,595 |
| 2024-07-09 | 2.2 | 2.24 | 2.16 | 2.23 | +0.45% | 88,667 | 19,528,949 |
| 2024-07-08 | 2.3 | 2.3 | 2.21 | 2.22 | -3.9% | 120,135 | 26,918,509 |
| 2024-07-05 | 2.26 | 2.31 | 2.24 | 2.31 | +2.21% | 95,508 | 21,741,371 |
| 2024-07-04 | 2.33 | 2.35 | 2.25 | 2.26 | -3% | 115,752 | 26,444,998 |
| 2024-07-03 | 2.35 | 2.39 | 2.32 | 2.33 | -0.85% | 122,440 | 28,823,919 |
| 2024-07-02 | 2.32 | 2.38 | 2.31 | 2.35 | +0.86% | 166,876 | 39,268,489 |
| 2024-07-01 | 2.29 | 2.35 | 2.29 | 2.33 | +0.43% | 166,022 | 38,611,884 |
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：