股票概览
2.16
+10.2%
+0.2
2.05
开盘价
2.16
最高价
2.05
最低价
582,434
成交量
数据更新至: 2024-09-30
技术指标
1.90
MA5 (5日均线)
1.76
MA10 (10日均线)
1.70
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 | 2.05 | 2.16 | 2.05 | 2.16 | +10.2% | 582,434 | 124,446,943 |
| 2024-09-27 | 1.9 | 1.96 | 1.89 | 1.96 | +5.95% | 326,461 | 62,883,735 |
| 2024-09-26 | 1.77 | 1.85 | 1.75 | 1.85 | +3.93% | 393,536 | 71,194,158 |
| 2024-09-25 | 1.75 | 1.85 | 1.74 | 1.78 | +1.14% | 483,381 | 87,265,443 |
| 2024-09-24 | 1.65 | 1.77 | 1.64 | 1.76 | +6.67% | 512,884 | 88,228,482 |
| 2024-09-23 | 1.62 | 1.66 | 1.61 | 1.65 | +1.23% | 172,156 | 28,246,569 |
| 2024-09-20 | 1.65 | 1.65 | 1.62 | 1.63 | -1.81% | 170,210 | 27,772,848 |
| 2024-09-19 | 1.57 | 1.66 | 1.57 | 1.66 | +5.73% | 291,636 | 47,490,557 |
| 2024-09-18 | 1.6 | 1.61 | 1.55 | 1.57 | -1.88% | 146,096 | 22,948,706 |
| 2024-09-13 | 1.62 | 1.64 | 1.6 | 1.6 | -1.84% | 136,813 | 22,081,793 |
| 2024-09-12 | 1.61 | 1.65 | 1.6 | 1.63 | +1.24% | 161,105 | 26,258,931 |
| 2024-09-11 | 1.62 | 1.63 | 1.6 | 1.61 | -1.23% | 130,022 | 20,950,966 |
| 2024-09-10 | 1.63 | 1.64 | 1.6 | 1.63 | -0.61% | 181,586 | 29,455,952 |
| 2024-09-09 | 1.64 | 1.65 | 1.6 | 1.64 | -0.61% | 200,167 | 32,542,898 |
| 2024-09-06 | 1.68 | 1.71 | 1.64 | 1.65 | 0% | 186,300 | 31,125,086 |
| 2024-09-05 | 1.65 | 1.67 | 1.64 | 1.65 | 0% | 145,716 | 24,089,204 |
| 2024-09-04 | 1.65 | 1.69 | 1.63 | 1.65 | 0% | 252,043 | 41,983,528 |
| 2024-09-03 | 1.67 | 1.68 | 1.63 | 1.65 | -1.2% | 210,595 | 34,830,014 |
| 2024-09-02 | 1.67 | 1.72 | 1.66 | 1.67 | 0% | 252,695 | 42,667,797 |
| 2024-08-30 | 1.68 | 1.73 | 1.66 | 1.67 | -0.6% | 323,602 | 54,859,316 |
| 2024-08-29 | 1.67 | 1.69 | 1.63 | 1.68 | +0.6% | 222,308 | 36,853,003 |
| 2024-08-28 | 1.66 | 1.72 | 1.63 | 1.67 | -0.6% | 314,849 | 52,538,371 |
| 2024-08-27 | 1.62 | 1.72 | 1.6 | 1.68 | +3.7% | 468,479 | 77,982,089 |
| 2024-08-26 | 1.59 | 1.66 | 1.57 | 1.62 | +0.62% | 286,625 | 46,312,991 |
| 2024-08-23 | 1.58 | 1.61 | 1.54 | 1.61 | +1.26% | 331,283 | 52,284,310 |
| 2024-08-22 | 1.61 | 1.62 | 1.56 | 1.59 | -1.85% | 269,368 | 42,842,352 |
| 2024-08-21 | 1.62 | 1.63 | 1.59 | 1.62 | -1.22% | 238,136 | 38,273,103 |
| 2024-08-20 | 1.68 | 1.69 | 1.6 | 1.64 | -3.53% | 406,095 | 66,437,638 |
| 2024-08-19 | 1.62 | 1.77 | 1.61 | 1.7 | +4.94% | 578,127 | 98,336,956 |
| 2024-08-16 | 1.65 | 1.66 | 1.61 | 1.62 | -1.82% | 187,203 | 30,609,533 |
| 2024-08-15 | 1.61 | 1.66 | 1.61 | 1.65 | +1.23% | 244,032 | 40,010,480 |
| 2024-08-14 | 1.65 | 1.65 | 1.63 | 1.63 | -1.81% | 198,450 | 32,544,799 |
| 2024-08-13 | 1.61 | 1.67 | 1.59 | 1.66 | +2.47% | 273,066 | 44,627,402 |
| 2024-08-12 | 1.63 | 1.64 | 1.6 | 1.62 | -1.22% | 201,667 | 32,626,081 |
| 2024-08-09 | 1.69 | 1.69 | 1.64 | 1.64 | -2.38% | 272,418 | 45,181,197 |
| 2024-08-08 | 1.64 | 1.69 | 1.62 | 1.68 | +2.44% | 324,368 | 53,760,491 |
| 2024-08-07 | 1.62 | 1.66 | 1.59 | 1.64 | +1.86% | 351,321 | 57,571,540 |
| 2024-08-06 | 1.57 | 1.62 | 1.57 | 1.61 | +3.21% | 271,412 | 43,336,844 |
| 2024-08-05 | 1.57 | 1.62 | 1.56 | 1.56 | -1.27% | 253,209 | 40,232,342 |
| 2024-08-02 | 1.58 | 1.62 | 1.57 | 1.58 | -0.63% | 221,410 | 35,364,314 |
| 2024-08-01 | 1.62 | 1.63 | 1.57 | 1.59 | -1.24% | 276,864 | 44,131,405 |
| 2024-07-31 | 1.55 | 1.62 | 1.54 | 1.61 | +3.87% | 349,275 | 55,546,612 |
| 2024-07-30 | 1.51 | 1.56 | 1.5 | 1.55 | +1.97% | 257,365 | 39,611,547 |
| 2024-07-29 | 1.5 | 1.53 | 1.48 | 1.52 | +1.33% | 159,939 | 24,118,231 |
| 2024-07-26 | 1.47 | 1.51 | 1.46 | 1.5 | +2.04% | 214,551 | 32,073,474 |
| 2024-07-25 | 1.46 | 1.49 | 1.44 | 1.47 | 0% | 221,176 | 32,470,136 |
| 2024-07-24 | 1.53 | 1.54 | 1.47 | 1.47 | -2.65% | 267,988 | 39,947,944 |
| 2024-07-23 | 1.51 | 1.59 | 1.49 | 1.51 | +0.67% | 442,424 | 68,407,725 |
| 2024-07-22 | 1.46 | 1.52 | 1.45 | 1.5 | +2.74% | 335,919 | 49,896,645 |
| 2024-07-19 | 1.43 | 1.47 | 1.41 | 1.46 | +0.69% | 315,254 | 45,305,406 |
| 2024-07-18 | 1.47 | 1.48 | 1.41 | 1.45 | -2.03% | 404,485 | 58,284,524 |
| 2024-07-17 | 1.48 | 1.5 | 1.46 | 1.48 | +0.68% | 256,706 | 38,052,404 |
| 2024-07-16 | 1.47 | 1.49 | 1.45 | 1.47 | -0.68% | 239,681 | 35,181,822 |
| 2024-07-15 | 1.52 | 1.52 | 1.47 | 1.48 | -2.63% | 255,030 | 37,913,706 |
| 2024-07-12 | 1.55 | 1.58 | 1.51 | 1.52 | -1.94% | 257,020 | 39,742,074 |
| 2024-07-11 | 1.49 | 1.56 | 1.48 | 1.55 | +5.44% | 471,482 | 71,830,539 |
| 2024-07-10 | 1.55 | 1.55 | 1.46 | 1.47 | -5.77% | 461,455 | 68,832,872 |
| 2024-07-09 | 1.55 | 1.58 | 1.5 | 1.56 | +0.65% | 356,175 | 54,842,342 |
| 2024-07-08 | 1.61 | 1.62 | 1.55 | 1.55 | -4.32% | 304,868 | 47,852,258 |
| 2024-07-05 | 1.59 | 1.63 | 1.56 | 1.62 | +1.25% | 269,196 | 43,156,473 |
| 2024-07-04 | 1.68 | 1.7 | 1.58 | 1.6 | -5.33% | 369,655 | 60,026,304 |
| 2024-07-03 | 1.66 | 1.7 | 1.64 | 1.69 | +2.42% | 339,091 | 57,053,966 |
| 2024-07-02 | 1.63 | 1.69 | 1.62 | 1.65 | +1.23% | 380,886 | 63,249,255 |
| 2024-07-01 | 1.59 | 1.64 | 1.58 | 1.63 | +1.88% | 246,774 | 39,639,841 |
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：