股票概览
2.61
+9.66%
+0.23
2.52
开盘价
2.62
最高价
2.45
最低价
970,075
成交量
数据更新至: 2024-09-30
技术指标
2.35
MA5 (5日均线)
2.22
MA10 (10日均线)
2.15
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 | 2.52 | 2.62 | 2.45 | 2.61 | +9.66% | 970,075 | 247,371,221 |
| 2024-09-27 | 2.34 | 2.39 | 2.3 | 2.38 | +3.48% | 413,615 | 97,252,331 |
| 2024-09-26 | 2.21 | 2.3 | 2.21 | 2.3 | +3.14% | 452,836 | 102,539,380 |
| 2024-09-25 | 2.21 | 2.3 | 2.21 | 2.23 | 0% | 620,211 | 140,053,377 |
| 2024-09-24 | 2.12 | 2.28 | 2.12 | 2.23 | +5.69% | 633,563 | 140,035,671 |
| 2024-09-23 | 2.12 | 2.13 | 2.1 | 2.11 | -0.47% | 96,162 | 20,314,612 |
| 2024-09-20 | 2.11 | 2.13 | 2.09 | 2.12 | 0% | 126,871 | 26,811,177 |
| 2024-09-19 | 2.07 | 2.12 | 2.05 | 2.12 | +2.91% | 232,011 | 48,642,575 |
| 2024-09-18 | 2.05 | 2.07 | 2.03 | 2.06 | +0.49% | 116,670 | 23,879,728 |
| 2024-09-13 | 2.06 | 2.07 | 2.04 | 2.05 | -0.49% | 102,456 | 21,032,554 |
| 2024-09-12 | 2.05 | 2.08 | 2.04 | 2.06 | +0.49% | 102,265 | 21,126,536 |
| 2024-09-11 | 2.05 | 2.06 | 2.03 | 2.05 | -0.49% | 72,142 | 14,763,852 |
| 2024-09-10 | 2.05 | 2.06 | 2.02 | 2.06 | +0.49% | 97,285 | 19,855,227 |
| 2024-09-09 | 2.04 | 2.07 | 2.03 | 2.05 | -0.49% | 73,621 | 15,066,279 |
| 2024-09-06 | 2.08 | 2.09 | 2.05 | 2.06 | -1.44% | 108,313 | 22,373,140 |
| 2024-09-05 | 2.07 | 2.09 | 2.07 | 2.09 | +0.97% | 83,301 | 17,320,515 |
| 2024-09-04 | 2.07 | 2.1 | 2.07 | 2.07 | -0.96% | 121,318 | 25,229,778 |
| 2024-09-03 | 2.09 | 2.12 | 2.08 | 2.09 | -0.48% | 110,823 | 23,223,069 |
| 2024-09-02 | 2.14 | 2.15 | 2.09 | 2.1 | -2.33% | 163,490 | 34,673,824 |
| 2024-08-30 | 2.11 | 2.17 | 2.1 | 2.15 | +1.9% | 236,771 | 50,742,782 |
| 2024-08-29 | 2.08 | 2.13 | 2.06 | 2.11 | +1.44% | 126,884 | 26,628,042 |
| 2024-08-28 | 2.09 | 2.12 | 2.08 | 2.08 | -0.95% | 121,966 | 25,539,701 |
| 2024-08-27 | 2.12 | 2.13 | 2.09 | 2.1 | -1.41% | 105,350 | 22,157,853 |
| 2024-08-26 | 2.08 | 2.13 | 2.06 | 2.13 | +2.4% | 135,703 | 28,562,353 |
| 2024-08-23 | 2.07 | 2.09 | 2.06 | 2.08 | +0.48% | 109,867 | 22,769,411 |
| 2024-08-22 | 2.13 | 2.14 | 2.06 | 2.07 | -3.27% | 182,345 | 38,215,699 |
| 2024-08-21 | 2.13 | 2.16 | 2.13 | 2.14 | 0% | 101,518 | 21,710,386 |
| 2024-08-20 | 2.19 | 2.2 | 2.13 | 2.14 | -2.73% | 212,041 | 45,706,865 |
| 2024-08-19 | 2.18 | 2.22 | 2.18 | 2.2 | +1.85% | 263,630 | 58,071,487 |
| 2024-08-16 | 2.18 | 2.21 | 2.15 | 2.16 | -0.92% | 144,574 | 31,434,635 |
| 2024-08-15 | 2.14 | 2.19 | 2.13 | 2.18 | +1.4% | 141,893 | 30,726,893 |
| 2024-08-14 | 2.17 | 2.19 | 2.15 | 2.15 | -0.92% | 112,610 | 24,399,590 |
| 2024-08-13 | 2.19 | 2.19 | 2.15 | 2.17 | -0.91% | 158,228 | 34,220,929 |
| 2024-08-12 | 2.22 | 2.23 | 2.17 | 2.19 | -0.9% | 161,543 | 35,403,376 |
| 2024-08-09 | 2.22 | 2.25 | 2.2 | 2.21 | 0% | 241,652 | 53,750,107 |
| 2024-08-08 | 2.19 | 2.22 | 2.18 | 2.21 | 0% | 166,747 | 36,744,693 |
| 2024-08-07 | 2.21 | 2.22 | 2.18 | 2.21 | 0% | 145,536 | 32,059,933 |
| 2024-08-06 | 2.2 | 2.23 | 2.18 | 2.21 | +1.38% | 209,289 | 45,986,967 |
| 2024-08-05 | 2.25 | 2.26 | 2.18 | 2.18 | -2.68% | 308,828 | 68,511,368 |
| 2024-08-02 | 2.27 | 2.28 | 2.23 | 2.24 | -1.75% | 329,577 | 74,333,216 |
| 2024-08-01 | 2.28 | 2.31 | 2.27 | 2.28 | 0% | 387,226 | 88,718,901 |
| 2024-07-31 | 2.23 | 2.29 | 2.19 | 2.28 | +1.79% | 629,594 | 141,993,441 |
| 2024-07-30 | 2.22 | 2.32 | 2.2 | 2.24 | +0.45% | 597,121 | 134,753,007 |
| 2024-07-29 | 2.18 | 2.26 | 2.17 | 2.23 | 0% | 781,843 | 173,459,891 |
| 2024-07-26 | 2.12 | 2.23 | 2.11 | 2.23 | +9.85% | 794,867 | 175,926,709 |
| 2024-07-25 | 2.02 | 2.05 | 2 | 2.03 | 0% | 130,948 | 26,559,874 |
| 2024-07-24 | 2.1 | 2.11 | 2.02 | 2.03 | -3.33% | 228,581 | 46,853,561 |
| 2024-07-23 | 2.13 | 2.15 | 2.1 | 2.1 | -1.41% | 149,699 | 31,701,328 |
| 2024-07-22 | 2.15 | 2.16 | 2.11 | 2.13 | -1.84% | 187,254 | 39,808,210 |
| 2024-07-19 | 2.14 | 2.18 | 2.1 | 2.17 | +0.93% | 189,981 | 40,761,001 |
| 2024-07-18 | 2.13 | 2.17 | 2.1 | 2.15 | +0.47% | 192,577 | 40,990,025 |
| 2024-07-17 | 2.17 | 2.18 | 2.13 | 2.14 | -1.83% | 171,869 | 36,910,179 |
| 2024-07-16 | 2.17 | 2.19 | 2.16 | 2.18 | +0.46% | 114,123 | 24,772,795 |
| 2024-07-15 | 2.21 | 2.21 | 2.17 | 2.17 | -2.25% | 147,140 | 32,172,696 |
| 2024-07-12 | 2.26 | 2.26 | 2.2 | 2.22 | -0.45% | 221,433 | 49,475,000 |
| 2024-07-11 | 2.15 | 2.23 | 2.15 | 2.23 | +4.69% | 324,023 | 71,407,771 |
| 2024-07-10 | 2.15 | 2.18 | 2.13 | 2.13 | -1.39% | 150,304 | 32,335,466 |
| 2024-07-09 | 2.13 | 2.17 | 2.1 | 2.16 | +0.93% | 209,959 | 44,934,297 |
| 2024-07-08 | 2.2 | 2.2 | 2.13 | 2.14 | -3.17% | 198,297 | 42,873,757 |
| 2024-07-05 | 2.16 | 2.22 | 2.14 | 2.21 | +1.84% | 177,419 | 38,783,232 |
| 2024-07-04 | 2.25 | 2.25 | 2.16 | 2.17 | -2.69% | 195,207 | 42,921,264 |
| 2024-07-03 | 2.23 | 2.26 | 2.22 | 2.23 | 0% | 136,674 | 30,610,838 |
| 2024-07-02 | 2.22 | 2.25 | 2.2 | 2.23 | 0% | 147,499 | 32,916,102 |
| 2024-07-01 | 2.2 | 2.24 | 2.18 | 2.23 | +1.83% | 196,426 | 43,445,706 |
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：