股票概览
2.69
+3.86%
+0.1
2.62
开盘价
2.72
最高价
2.59
最低价
210,114
成交量
数据更新至: 2024-09-30
技术指标
2.59
MA5 (5日均线)
2.51
MA10 (10日均线)
2.56
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 | 2.62 | 2.72 | 2.59 | 2.69 | +3.86% | 210,114 | 55,659,458 |
| 2024-09-27 | 2.63 | 2.64 | 2.57 | 2.59 | 0% | 61,433 | 15,944,851 |
| 2024-09-26 | 2.59 | 2.61 | 2.55 | 2.59 | +0.78% | 41,231 | 10,643,088 |
| 2024-09-25 | 2.55 | 2.6 | 2.53 | 2.57 | +1.98% | 39,992 | 10,274,431 |
| 2024-09-24 | 2.5 | 2.53 | 2.46 | 2.52 | +1.2% | 28,755 | 7,196,508 |
| 2024-09-23 | 2.43 | 2.55 | 2.39 | 2.49 | +2.05% | 31,980 | 7,968,209 |
| 2024-09-20 | 2.43 | 2.48 | 2.39 | 2.44 | +0.83% | 19,113 | 4,653,375 |
| 2024-09-19 | 2.37 | 2.47 | 2.36 | 2.42 | +2.11% | 34,424 | 8,338,782 |
| 2024-09-18 | 2.45 | 2.45 | 2.33 | 2.37 | -3.27% | 29,556 | 6,983,438 |
| 2024-09-13 | 2.53 | 2.53 | 2.42 | 2.45 | -2.39% | 23,139 | 5,691,981 |
| 2024-09-12 | 2.56 | 2.59 | 2.51 | 2.51 | -1.57% | 18,532 | 4,728,003 |
| 2024-09-11 | 2.55 | 2.56 | 2.42 | 2.55 | 0% | 40,870 | 10,237,303 |
| 2024-09-10 | 2.58 | 2.58 | 2.53 | 2.55 | -0.39% | 25,232 | 6,436,377 |
| 2024-09-09 | 2.61 | 2.63 | 2.54 | 2.56 | -2.66% | 30,662 | 7,922,839 |
| 2024-09-06 | 2.61 | 2.68 | 2.57 | 2.63 | +0.77% | 34,522 | 9,039,847 |
| 2024-09-05 | 2.55 | 2.63 | 2.55 | 2.61 | +1.16% | 25,147 | 6,524,564 |
| 2024-09-04 | 2.71 | 2.71 | 2.58 | 2.58 | -5.15% | 95,568 | 25,114,484 |
| 2024-09-03 | 2.62 | 2.75 | 2.61 | 2.72 | +3.82% | 96,156 | 25,800,460 |
| 2024-09-02 | 2.67 | 2.67 | 2.6 | 2.62 | -1.87% | 48,050 | 12,644,026 |
| 2024-08-30 | 2.64 | 2.71 | 2.63 | 2.67 | +1.14% | 54,953 | 14,708,957 |
| 2024-08-29 | 2.65 | 2.67 | 2.6 | 2.64 | -0.38% | 30,752 | 8,108,746 |
| 2024-08-28 | 2.65 | 2.72 | 2.64 | 2.65 | -1.12% | 35,121 | 9,423,505 |
| 2024-08-27 | 2.58 | 2.68 | 2.58 | 2.68 | +2.68% | 38,961 | 10,306,237 |
| 2024-08-26 | 2.62 | 2.67 | 2.61 | 2.61 | 0% | 23,061 | 6,083,492 |
| 2024-08-23 | 2.72 | 2.73 | 2.61 | 2.61 | -4.4% | 51,751 | 13,756,359 |
| 2024-08-22 | 2.71 | 2.78 | 2.69 | 2.73 | +1.11% | 42,278 | 11,577,327 |
| 2024-08-21 | 2.75 | 2.79 | 2.7 | 2.7 | -2.17% | 37,130 | 10,152,583 |
| 2024-08-20 | 2.7 | 2.81 | 2.7 | 2.76 | +0.73% | 43,932 | 12,078,211 |
| 2024-08-19 | 2.75 | 2.79 | 2.7 | 2.74 | -3.52% | 118,110 | 32,156,488 |
| 2024-08-16 | 2.92 | 2.92 | 2.83 | 2.84 | +2.16% | 127,640 | 36,934,436 |
| 2024-08-15 | 2.76 | 2.8 | 2.63 | 2.78 | +0.36% | 68,374 | 18,664,024 |
| 2024-08-14 | 2.72 | 2.81 | 2.7 | 2.77 | +1.09% | 63,129 | 17,509,701 |
| 2024-08-13 | 2.65 | 2.76 | 2.57 | 2.74 | +2.62% | 72,884 | 19,474,645 |
| 2024-08-12 | 2.75 | 2.79 | 2.67 | 2.67 | -4.98% | 102,291 | 27,483,573 |
| 2024-08-09 | 2.94 | 2.99 | 2.81 | 2.81 | -5.07% | 162,970 | 46,836,980 |
| 2024-08-08 | 2.83 | 2.98 | 2.82 | 2.96 | +4.23% | 133,590 | 38,895,681 |
| 2024-08-07 | 2.77 | 2.88 | 2.75 | 2.84 | +2.16% | 104,871 | 29,519,846 |
| 2024-08-06 | 2.77 | 2.82 | 2.71 | 2.78 | +0.72% | 93,721 | 25,924,389 |
| 2024-08-05 | 2.72 | 2.82 | 2.69 | 2.76 | +1.85% | 117,408 | 32,218,495 |
| 2024-08-02 | 2.74 | 2.86 | 2.71 | 2.71 | -1.09% | 149,902 | 41,840,334 |
| 2024-08-01 | 2.63 | 2.74 | 2.58 | 2.74 | +4.98% | 132,276 | 35,505,454 |
| 2024-07-31 | 2.57 | 2.67 | 2.55 | 2.61 | +0.77% | 122,268 | 31,803,177 |
| 2024-07-30 | 2.57 | 2.65 | 2.53 | 2.59 | +1.97% | 148,795 | 38,543,197 |
| 2024-07-29 | 2.46 | 2.54 | 2.46 | 2.54 | +4.96% | 118,068 | 29,714,083 |
| 2024-07-26 | 2.52 | 2.57 | 2.39 | 2.42 | -3.97% | 122,424 | 30,210,982 |
| 2024-07-25 | 2.45 | 2.64 | 2.4 | 2.52 | -0.4% | 137,073 | 34,144,907 |
| 2024-07-24 | 2.56 | 2.66 | 2.53 | 2.53 | -4.89% | 167,615 | 43,053,306 |
| 2024-07-23 | 2.67 | 2.8 | 2.61 | 2.66 | -0.37% | 236,149 | 64,379,575 |
| 2024-07-22 | 2.52 | 2.67 | 2.52 | 2.67 | +5.12% | 172,874 | 45,536,863 |
| 2024-07-19 | 2.55 | 2.69 | 2.53 | 2.54 | -2.68% | 181,896 | 46,889,215 |
| 2024-07-18 | 2.81 | 2.81 | 2.61 | 2.61 | -5.09% | 107,108 | 28,486,704 |
| 2024-07-17 | 2.62 | 2.75 | 2.6 | 2.75 | +4.96% | 86,616 | 23,492,427 |
| 2024-07-16 | 2.58 | 2.63 | 2.49 | 2.62 | +4.8% | 179,369 | 46,664,602 |
| 2024-07-15 | 2.35 | 2.5 | 2.34 | 2.5 | +5.04% | 104,483 | 25,603,408 |
| 2024-07-12 | 2.35 | 2.45 | 2.35 | 2.38 | +1.71% | 115,230 | 27,709,830 |
| 2024-07-11 | 2.25 | 2.34 | 2.24 | 2.34 | +4.93% | 99,509 | 22,954,939 |
| 2024-07-10 | 2.22 | 2.35 | 2.22 | 2.23 | -2.62% | 115,719 | 26,259,428 |
| 2024-07-09 | 2.34 | 2.45 | 2.29 | 2.29 | -2.55% | 180,779 | 42,803,229 |
| 2024-07-08 | 2.3 | 2.45 | 2.28 | 2.35 | +0.86% | 197,386 | 47,382,695 |
| 2024-07-05 | 2.22 | 2.33 | 2.2 | 2.33 | +4.95% | 93,821 | 21,715,898 |
| 2024-07-04 | 2.34 | 2.36 | 2.18 | 2.22 | -2.63% | 186,027 | 42,323,856 |
| 2024-07-03 | 2.22 | 2.28 | 2.21 | 2.28 | +5.07% | 92,612 | 21,006,947 |
| 2024-07-02 | 2.11 | 2.17 | 2.11 | 2.17 | +4.83% | 59,989 | 12,897,208 |
| 2024-07-01 | 1.95 | 2.07 | 1.93 | 2.07 | +5.08% | 102,660 | 20,938,023 |
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：