股票概览
2.15
+4.88%
+0.1
2.06
开盘价
2.15
最高价
2.05
最低价
283,525
成交量
数据更新至: 2024-09-30
技术指标
2.02
MA5 (5日均线)
1.97
MA10 (10日均线)
1.96
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 | 2.06 | 2.15 | 2.05 | 2.15 | +4.88% | 283,525 | 59,840,311 |
| 2024-09-27 | 2.03 | 2.06 | 2.01 | 2.05 | +1.49% | 111,930 | 22,734,286 |
| 2024-09-26 | 1.96 | 2.02 | 1.94 | 2.02 | +3.06% | 127,898 | 25,494,213 |
| 2024-09-25 | 1.93 | 1.99 | 1.93 | 1.96 | +2.62% | 118,351 | 23,250,773 |
| 2024-09-24 | 1.9 | 1.93 | 1.89 | 1.91 | +0.53% | 70,688 | 13,517,694 |
| 2024-09-23 | 1.91 | 1.93 | 1.89 | 1.9 | -1.04% | 48,471 | 9,277,507 |
| 2024-09-20 | 1.93 | 1.94 | 1.89 | 1.92 | 0% | 37,025 | 7,080,989 |
| 2024-09-19 | 1.88 | 1.93 | 1.88 | 1.92 | +1.05% | 54,043 | 10,344,083 |
| 2024-09-18 | 2.01 | 2.01 | 1.89 | 1.9 | -4.52% | 79,891 | 15,392,683 |
| 2024-09-13 | 2 | 2.02 | 1.95 | 1.99 | +0.51% | 131,759 | 26,112,475 |
| 2024-09-12 | 1.9 | 1.98 | 1.9 | 1.98 | +4.76% | 69,460 | 13,622,612 |
| 2024-09-11 | 1.9 | 1.91 | 1.87 | 1.89 | +1.07% | 45,582 | 8,620,466 |
| 2024-09-10 | 1.91 | 1.93 | 1.85 | 1.87 | -2.6% | 62,593 | 11,771,520 |
| 2024-09-09 | 1.9 | 1.93 | 1.85 | 1.92 | 0% | 54,254 | 10,297,642 |
| 2024-09-06 | 1.97 | 2 | 1.9 | 1.92 | -2.54% | 83,908 | 16,337,397 |
| 2024-09-05 | 1.92 | 1.99 | 1.92 | 1.97 | +1.03% | 66,209 | 13,031,540 |
| 2024-09-04 | 2.05 | 2.05 | 1.95 | 1.95 | -4.88% | 158,504 | 31,296,060 |
| 2024-09-03 | 1.98 | 2.05 | 1.97 | 2.05 | +3.02% | 159,494 | 32,109,816 |
| 2024-09-02 | 1.93 | 2.03 | 1.92 | 1.99 | +2.05% | 128,009 | 25,349,019 |
| 2024-08-30 | 1.92 | 1.96 | 1.91 | 1.95 | +1.04% | 95,553 | 18,569,909 |
| 2024-08-29 | 1.91 | 1.93 | 1.89 | 1.93 | 0% | 70,646 | 13,497,306 |
| 2024-08-28 | 1.89 | 1.98 | 1.88 | 1.93 | +1.58% | 121,584 | 23,594,974 |
| 2024-08-27 | 1.86 | 1.91 | 1.85 | 1.9 | +1.6% | 67,386 | 12,681,257 |
| 2024-08-26 | 1.82 | 1.89 | 1.81 | 1.87 | +2.19% | 43,964 | 8,161,460 |
| 2024-08-23 | 1.81 | 1.85 | 1.8 | 1.83 | 0% | 39,441 | 7,178,019 |
| 2024-08-22 | 1.84 | 1.85 | 1.81 | 1.83 | -0.54% | 45,093 | 8,260,831 |
| 2024-08-21 | 1.82 | 1.84 | 1.81 | 1.84 | +1.1% | 28,944 | 5,280,255 |
| 2024-08-20 | 1.85 | 1.86 | 1.8 | 1.82 | -1.62% | 48,875 | 8,916,616 |
| 2024-08-19 | 1.85 | 1.89 | 1.85 | 1.85 | -0.54% | 50,346 | 9,384,944 |
| 2024-08-16 | 1.84 | 1.88 | 1.84 | 1.86 | +1.09% | 54,304 | 10,097,502 |
| 2024-08-15 | 1.84 | 1.85 | 1.78 | 1.84 | +0.55% | 70,486 | 12,827,193 |
| 2024-08-14 | 1.86 | 1.87 | 1.83 | 1.83 | -2.14% | 54,039 | 10,002,408 |
| 2024-08-13 | 1.85 | 1.92 | 1.84 | 1.87 | 0% | 76,986 | 14,385,737 |
| 2024-08-12 | 1.94 | 1.96 | 1.87 | 1.87 | -5.08% | 115,795 | 21,871,235 |
| 2024-08-09 | 2.01 | 2.05 | 1.96 | 1.97 | -2.48% | 137,487 | 27,532,335 |
| 2024-08-08 | 1.96 | 2.02 | 1.92 | 2.02 | +3.59% | 145,242 | 28,698,793 |
| 2024-08-07 | 1.99 | 2 | 1.94 | 1.95 | -2.01% | 90,680 | 17,885,463 |
| 2024-08-06 | 1.97 | 2.01 | 1.96 | 1.99 | +1.02% | 91,108 | 18,029,365 |
| 2024-08-05 | 1.97 | 2.04 | 1.94 | 1.97 | -0.51% | 149,441 | 29,665,554 |
| 2024-08-02 | 1.97 | 2.02 | 1.93 | 1.98 | 0% | 139,350 | 27,641,852 |
| 2024-08-01 | 1.93 | 1.98 | 1.92 | 1.98 | +2.06% | 117,822 | 23,045,604 |
| 2024-07-31 | 1.95 | 1.98 | 1.92 | 1.94 | -1.02% | 143,828 | 27,961,283 |
| 2024-07-30 | 1.91 | 1.97 | 1.89 | 1.96 | +2.62% | 107,395 | 20,763,421 |
| 2024-07-29 | 1.9 | 1.93 | 1.88 | 1.91 | +1.06% | 72,724 | 13,832,772 |
| 2024-07-26 | 1.88 | 1.92 | 1.86 | 1.89 | +0.53% | 77,757 | 14,636,819 |
| 2024-07-25 | 1.87 | 1.9 | 1.82 | 1.88 | 0% | 93,693 | 17,395,427 |
| 2024-07-24 | 1.87 | 1.92 | 1.87 | 1.88 | -1.05% | 99,474 | 18,835,409 |
| 2024-07-23 | 1.95 | 2.02 | 1.88 | 1.9 | -3.06% | 199,571 | 39,250,288 |
| 2024-07-22 | 1.9 | 1.98 | 1.86 | 1.96 | +3.16% | 134,179 | 26,080,532 |
| 2024-07-19 | 1.89 | 1.91 | 1.82 | 1.9 | 0% | 102,077 | 19,019,756 |
| 2024-07-18 | 1.82 | 1.91 | 1.78 | 1.9 | +4.4% | 135,037 | 25,228,715 |
| 2024-07-17 | 1.92 | 1.93 | 1.82 | 1.82 | -5.21% | 107,896 | 19,994,943 |
| 2024-07-16 | 1.87 | 1.94 | 1.85 | 1.92 | +2.67% | 98,660 | 18,847,650 |
| 2024-07-15 | 1.83 | 1.88 | 1.8 | 1.87 | +2.19% | 92,233 | 17,075,298 |
| 2024-07-12 | 1.76 | 1.86 | 1.74 | 1.83 | +2.81% | 80,284 | 14,585,442 |
| 2024-07-11 | 1.73 | 1.79 | 1.7 | 1.78 | +4.09% | 82,098 | 14,286,414 |
| 2024-07-10 | 1.75 | 1.76 | 1.71 | 1.71 | -5% | 117,240 | 20,248,877 |
| 2024-07-09 | 1.76 | 1.82 | 1.74 | 1.8 | 0% | 64,869 | 11,603,979 |
| 2024-07-08 | 1.86 | 1.9 | 1.8 | 1.8 | -4.76% | 89,200 | 16,229,133 |
| 2024-07-05 | 1.81 | 1.89 | 1.78 | 1.89 | +4.42% | 77,856 | 14,501,908 |
| 2024-07-04 | 1.83 | 1.84 | 1.77 | 1.81 | -0.55% | 76,209 | 13,696,823 |
| 2024-07-03 | 1.8 | 1.85 | 1.77 | 1.82 | +1.68% | 93,418 | 16,839,506 |
| 2024-07-02 | 1.71 | 1.81 | 1.7 | 1.79 | +4.07% | 81,400 | 14,445,594 |
| 2024-07-01 | 1.67 | 1.73 | 1.62 | 1.72 | +4.24% | 115,002 | 19,133,368 |
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：