股票概览
2.9
+7.41%
+0.2
2.79
开盘价
2.95
最高价
2.67
最低价
376,234
成交量
数据更新至: 2024-09-30
技术指标
2.66
MA5 (5日均线)
2.55
MA10 (10日均线)
2.52
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 | 2.79 | 2.95 | 2.67 | 2.9 | +7.41% | 376,234 | 106,143,918 |
| 2024-09-27 | 2.67 | 2.72 | 2.63 | 2.7 | +2.66% | 144,947 | 38,694,839 |
| 2024-09-26 | 2.58 | 2.63 | 2.55 | 2.63 | +2.73% | 81,383 | 21,140,854 |
| 2024-09-25 | 2.56 | 2.63 | 2.54 | 2.56 | +1.19% | 89,424 | 23,147,174 |
| 2024-09-24 | 2.43 | 2.53 | 2.43 | 2.53 | +4.98% | 110,904 | 27,688,225 |
| 2024-09-23 | 2.46 | 2.46 | 2.39 | 2.41 | -1.23% | 43,179 | 10,462,951 |
| 2024-09-20 | 2.46 | 2.47 | 2.42 | 2.44 | -0.81% | 45,735 | 11,163,934 |
| 2024-09-19 | 2.41 | 2.48 | 2.39 | 2.46 | +2.5% | 73,627 | 18,034,361 |
| 2024-09-18 | 2.48 | 2.51 | 2.35 | 2.4 | -3.23% | 81,297 | 19,469,550 |
| 2024-09-13 | 2.47 | 2.51 | 2.45 | 2.48 | +0.81% | 62,473 | 15,527,889 |
| 2024-09-12 | 2.41 | 2.49 | 2.41 | 2.46 | +1.23% | 52,612 | 12,971,469 |
| 2024-09-11 | 2.43 | 2.47 | 2.41 | 2.43 | -0.41% | 48,357 | 11,784,731 |
| 2024-09-10 | 2.45 | 2.48 | 2.41 | 2.44 | -0.81% | 53,874 | 13,123,941 |
| 2024-09-09 | 2.43 | 2.49 | 2.39 | 2.46 | 0% | 66,332 | 16,230,869 |
| 2024-09-06 | 2.56 | 2.57 | 2.46 | 2.46 | -3.91% | 121,873 | 30,513,700 |
| 2024-09-05 | 2.47 | 2.7 | 2.47 | 2.56 | +4.07% | 155,112 | 39,694,317 |
| 2024-09-04 | 2.47 | 2.49 | 2.43 | 2.46 | -1.2% | 52,994 | 13,028,839 |
| 2024-09-03 | 2.49 | 2.52 | 2.47 | 2.49 | +0.4% | 46,960 | 11,726,899 |
| 2024-09-02 | 2.56 | 2.58 | 2.47 | 2.48 | -3.13% | 90,064 | 22,617,489 |
| 2024-08-30 | 2.54 | 2.63 | 2.5 | 2.56 | 0% | 106,299 | 27,433,944 |
| 2024-08-29 | 2.61 | 2.61 | 2.54 | 2.56 | -3.03% | 118,351 | 30,340,864 |
| 2024-08-28 | 2.63 | 2.67 | 2.61 | 2.64 | 0% | 72,152 | 19,072,365 |
| 2024-08-27 | 2.69 | 2.73 | 2.61 | 2.64 | -2.22% | 117,774 | 31,244,374 |
| 2024-08-26 | 2.78 | 2.81 | 2.7 | 2.7 | -3.57% | 144,914 | 39,730,827 |
| 2024-08-23 | 2.76 | 2.85 | 2.63 | 2.8 | +1.45% | 233,061 | 63,404,919 |
| 2024-08-22 | 2.9 | 2.92 | 2.73 | 2.76 | -5.15% | 192,000 | 53,987,560 |
| 2024-08-21 | 2.91 | 2.98 | 2.87 | 2.91 | +0.69% | 134,959 | 39,468,264 |
| 2024-08-20 | 2.94 | 2.99 | 2.85 | 2.89 | -1.7% | 158,311 | 46,257,872 |
| 2024-08-19 | 2.9 | 2.98 | 2.85 | 2.94 | +1.03% | 167,271 | 48,738,363 |
| 2024-08-16 | 2.95 | 3.03 | 2.9 | 2.91 | -2.68% | 226,058 | 66,792,165 |
| 2024-08-15 | 3 | 3.05 | 2.91 | 2.99 | -1.64% | 326,331 | 97,089,075 |
| 2024-08-14 | 3.03 | 3.19 | 2.95 | 3.04 | +1% | 511,466 | 157,397,633 |
| 2024-08-13 | 2.73 | 3.01 | 2.68 | 3.01 | +9.85% | 475,623 | 139,516,738 |
| 2024-08-12 | 2.84 | 2.86 | 2.72 | 2.74 | 0% | 112,919 | 31,175,837 |
| 2024-08-09 | 2.74 | 2.79 | 2.73 | 2.74 | +0.37% | 87,730 | 24,203,832 |
| 2024-08-08 | 2.8 | 2.81 | 2.73 | 2.73 | -2.85% | 105,932 | 29,107,533 |
| 2024-08-07 | 2.76 | 2.88 | 2.71 | 2.81 | +2.18% | 148,167 | 41,580,616 |
| 2024-08-06 | 2.7 | 2.79 | 2.7 | 2.75 | +2.61% | 98,044 | 26,952,228 |
| 2024-08-05 | 2.72 | 2.79 | 2.68 | 2.68 | -2.19% | 110,095 | 30,071,578 |
| 2024-08-02 | 2.78 | 2.84 | 2.72 | 2.74 | -2.49% | 134,878 | 37,414,374 |
| 2024-08-01 | 2.85 | 2.88 | 2.79 | 2.81 | 0% | 135,059 | 38,268,681 |
| 2024-07-31 | 2.71 | 2.9 | 2.71 | 2.81 | +3.69% | 181,784 | 51,037,346 |
| 2024-07-30 | 2.62 | 2.78 | 2.6 | 2.71 | +2.26% | 141,096 | 38,461,938 |
| 2024-07-29 | 2.68 | 2.7 | 2.59 | 2.65 | -1.12% | 122,592 | 32,350,761 |
| 2024-07-26 | 2.57 | 2.8 | 2.55 | 2.68 | +4.69% | 245,958 | 65,739,547 |
| 2024-07-25 | 2.52 | 2.61 | 2.48 | 2.56 | +0.79% | 128,233 | 32,521,925 |
| 2024-07-24 | 2.47 | 2.59 | 2.43 | 2.54 | +3.25% | 184,166 | 46,244,570 |
| 2024-07-23 | 2.52 | 2.54 | 2.44 | 2.46 | -3.15% | 186,971 | 46,532,527 |
| 2024-07-22 | 2.32 | 2.54 | 2.31 | 2.54 | +9.96% | 225,780 | 55,418,382 |
| 2024-07-19 | 2.26 | 2.32 | 2.23 | 2.31 | +2.21% | 77,326 | 17,647,669 |
| 2024-07-18 | 2.3 | 2.3 | 2.22 | 2.26 | -2.59% | 72,730 | 16,347,007 |
| 2024-07-17 | 2.31 | 2.34 | 2.27 | 2.32 | +0.87% | 69,983 | 16,190,040 |
| 2024-07-16 | 2.4 | 2.4 | 2.27 | 2.3 | -4.17% | 129,135 | 29,841,948 |
| 2024-07-15 | 2.48 | 2.49 | 2.37 | 2.4 | -4% | 111,442 | 26,808,903 |
| 2024-07-12 | 2.52 | 2.58 | 2.49 | 2.5 | 0% | 102,760 | 25,969,798 |
| 2024-07-11 | 2.51 | 2.53 | 2.47 | 2.5 | +0.81% | 145,686 | 36,387,224 |
| 2024-07-10 | 2.47 | 2.63 | 2.44 | 2.48 | -0.8% | 173,947 | 43,553,752 |
| 2024-07-09 | 2.52 | 2.53 | 2.4 | 2.5 | -1.57% | 162,289 | 40,080,418 |
| 2024-07-08 | 2.59 | 2.68 | 2.52 | 2.54 | -2.68% | 163,158 | 42,219,738 |
| 2024-07-05 | 2.54 | 2.63 | 2.5 | 2.61 | +3.57% | 231,880 | 59,690,281 |
| 2024-07-04 | 2.57 | 2.59 | 2.49 | 2.52 | -1.95% | 149,369 | 37,595,526 |
| 2024-07-03 | 2.63 | 2.67 | 2.55 | 2.57 | -1.91% | 206,161 | 53,417,873 |
| 2024-07-02 | 2.71 | 2.76 | 2.61 | 2.62 | -0.76% | 384,689 | 102,661,040 |
| 2024-07-01 | 2.43 | 2.64 | 2.42 | 2.64 | +10% | 190,277 | 49,480,414 |
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：