股票概览
2.52
+12.5%
+0.28
2.31
开盘价
2.52
最高价
2.31
最低价
1,627,708
成交量
数据更新至: 2024-09-30
技术指标
2.23
MA5 (5日均线)
2.14
MA10 (10日均线)
2.11
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 | 2.31 | 2.52 | 2.31 | 2.52 | +12.5% | 1,627,708 | 395,873,940 |
| 2024-09-27 | 2.2 | 2.25 | 2.19 | 2.24 | +2.75% | 366,934 | 81,660,769 |
| 2024-09-26 | 2.13 | 2.18 | 2.11 | 2.18 | +2.83% | 469,478 | 101,160,286 |
| 2024-09-25 | 2.11 | 2.16 | 2.1 | 2.12 | +0.47% | 453,821 | 96,798,211 |
| 2024-09-24 | 2.03 | 2.11 | 2.03 | 2.11 | +3.94% | 481,296 | 100,010,779 |
| 2024-09-23 | 2.06 | 2.07 | 2.02 | 2.03 | -1.46% | 291,626 | 59,447,086 |
| 2024-09-20 | 2.08 | 2.08 | 2.05 | 2.06 | -0.48% | 231,461 | 47,718,407 |
| 2024-09-19 | 2.02 | 2.08 | 2.02 | 2.07 | +1.97% | 392,591 | 80,459,242 |
| 2024-09-18 | 2.06 | 2.07 | 2.02 | 2.03 | -1.93% | 289,353 | 58,874,915 |
| 2024-09-13 | 2.05 | 2.08 | 2.05 | 2.07 | +0.98% | 338,636 | 69,996,029 |
| 2024-09-12 | 2.04 | 2.08 | 2.04 | 2.05 | +0.49% | 264,544 | 54,520,016 |
| 2024-09-11 | 2.08 | 2.08 | 2.03 | 2.04 | -1.92% | 264,715 | 54,313,255 |
| 2024-09-10 | 2.07 | 2.08 | 2.04 | 2.08 | +0.97% | 228,869 | 47,113,113 |
| 2024-09-09 | 2.04 | 2.08 | 2.04 | 2.06 | +0.98% | 222,352 | 45,828,802 |
| 2024-09-06 | 2.08 | 2.09 | 2.04 | 2.04 | -1.92% | 219,780 | 45,375,633 |
| 2024-09-05 | 2.08 | 2.11 | 2.08 | 2.08 | 0% | 180,911 | 37,805,586 |
| 2024-09-04 | 2.1 | 2.11 | 2.08 | 2.08 | -0.95% | 165,248 | 34,593,101 |
| 2024-09-03 | 2.11 | 2.14 | 2.09 | 2.1 | -0.47% | 262,446 | 55,464,064 |
| 2024-09-02 | 2.12 | 2.15 | 2.11 | 2.11 | 0% | 423,959 | 90,221,190 |
| 2024-08-30 | 2.06 | 2.12 | 2.06 | 2.11 | +2.93% | 559,967 | 117,903,794 |
| 2024-08-29 | 2.07 | 2.08 | 2.05 | 2.05 | -0.97% | 213,111 | 44,018,040 |
| 2024-08-28 | 2.05 | 2.08 | 2.04 | 2.07 | +0.98% | 230,238 | 47,562,913 |
| 2024-08-27 | 2.07 | 2.07 | 2.04 | 2.05 | -0.49% | 225,935 | 46,442,910 |
| 2024-08-26 | 2.05 | 2.08 | 2.05 | 2.06 | 0% | 166,757 | 34,421,158 |
| 2024-08-23 | 2.03 | 2.07 | 2.02 | 2.06 | +1.48% | 271,399 | 55,645,094 |
| 2024-08-22 | 2.07 | 2.08 | 2.02 | 2.03 | -1.46% | 246,405 | 50,393,600 |
| 2024-08-21 | 2.07 | 2.09 | 2.06 | 2.06 | -0.48% | 168,952 | 35,034,958 |
| 2024-08-20 | 2.08 | 2.1 | 2.06 | 2.07 | -0.48% | 231,752 | 48,190,194 |
| 2024-08-19 | 2.08 | 2.1 | 2.07 | 2.08 | +0.48% | 254,118 | 52,988,643 |
| 2024-08-16 | 2.08 | 2.1 | 2.06 | 2.07 | -0.48% | 267,534 | 55,531,980 |
| 2024-08-15 | 2.05 | 2.1 | 2.05 | 2.08 | +1.46% | 443,455 | 92,351,674 |
| 2024-08-14 | 2.05 | 2.07 | 2.05 | 2.05 | -0.49% | 217,034 | 44,724,201 |
| 2024-08-13 | 2.04 | 2.06 | 2.03 | 2.06 | +0.98% | 202,508 | 41,510,035 |
| 2024-08-12 | 2.04 | 2.06 | 2.03 | 2.04 | 0% | 186,222 | 38,030,973 |
| 2024-08-09 | 2.07 | 2.08 | 2.04 | 2.04 | -0.97% | 214,159 | 44,147,467 |
| 2024-08-08 | 2.05 | 2.08 | 2.03 | 2.06 | +0.49% | 283,860 | 58,386,789 |
| 2024-08-07 | 2.04 | 2.06 | 2.03 | 2.05 | +0.49% | 157,786 | 32,229,916 |
| 2024-08-06 | 2.03 | 2.05 | 2.02 | 2.04 | +0.99% | 251,607 | 51,226,020 |
| 2024-08-05 | 2.05 | 2.07 | 2.01 | 2.02 | -1.46% | 347,653 | 71,001,270 |
| 2024-08-02 | 2.05 | 2.08 | 2.04 | 2.05 | -0.49% | 292,365 | 60,313,385 |
| 2024-08-01 | 2.04 | 2.07 | 2.03 | 2.06 | +1.48% | 373,601 | 76,757,781 |
| 2024-07-31 | 1.99 | 2.04 | 1.98 | 2.03 | +2.01% | 375,415 | 75,742,774 |
| 2024-07-30 | 1.96 | 2 | 1.95 | 1.99 | +1.53% | 256,079 | 50,543,952 |
| 2024-07-29 | 1.96 | 1.99 | 1.94 | 1.96 | -0.51% | 349,897 | 68,697,493 |
| 2024-07-26 | 1.95 | 1.98 | 1.95 | 1.97 | +1.03% | 212,384 | 41,728,203 |
| 2024-07-25 | 1.94 | 1.96 | 1.93 | 1.95 | +0.52% | 219,260 | 42,790,685 |
| 2024-07-24 | 1.96 | 1.97 | 1.93 | 1.94 | -1.02% | 293,421 | 57,179,116 |
| 2024-07-23 | 1.98 | 2 | 1.96 | 1.96 | -1.01% | 277,017 | 54,759,216 |
| 2024-07-22 | 2 | 2.01 | 1.97 | 1.98 | -1% | 325,076 | 64,540,248 |
| 2024-07-19 | 1.99 | 2.01 | 1.98 | 2 | +0.5% | 315,243 | 62,865,989 |
| 2024-07-18 | 2 | 2.01 | 1.98 | 1.99 | -0.5% | 281,134 | 56,077,779 |
| 2024-07-17 | 2.03 | 2.04 | 2 | 2 | -0.99% | 249,419 | 50,177,179 |
| 2024-07-16 | 2.05 | 2.06 | 2.01 | 2.02 | -1.46% | 291,753 | 59,428,865 |
| 2024-07-15 | 2.08 | 2.08 | 2.04 | 2.05 | -0.97% | 321,856 | 66,206,261 |
| 2024-07-12 | 2.07 | 2.08 | 2.05 | 2.07 | +0.49% | 237,795 | 49,243,410 |
| 2024-07-11 | 2.03 | 2.07 | 2.02 | 2.06 | +1.98% | 308,597 | 63,359,890 |
| 2024-07-10 | 2 | 2.04 | 2 | 2.02 | +0.5% | 246,111 | 49,722,906 |
| 2024-07-09 | 1.98 | 2.02 | 1.96 | 2.01 | +1.52% | 344,990 | 68,789,980 |
| 2024-07-08 | 2.01 | 2.02 | 1.98 | 1.98 | -1% | 251,582 | 50,316,085 |
| 2024-07-05 | 1.99 | 2.01 | 1.97 | 2 | +0.5% | 219,012 | 43,630,255 |
| 2024-07-04 | 2.03 | 2.03 | 1.98 | 1.99 | -1.49% | 270,557 | 54,058,551 |
| 2024-07-03 | 2.01 | 2.05 | 2 | 2.02 | +0.5% | 314,941 | 63,799,996 |
| 2024-07-02 | 2 | 2.02 | 1.99 | 2.01 | +0.5% | 255,889 | 51,403,909 |
| 2024-07-01 | 1.98 | 2.01 | 1.97 | 2 | +1.01% | 258,480 | 51,419,021 |
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：