股票概览
3.19
+7.77%
+0.23
3.03
开盘价
3.23
最高价
2.96
最低价
391,077
成交量
数据更新至: 2024-09-30
技术指标
2.91
MA5 (5日均线)
2.80
MA10 (10日均线)
2.75
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 | 3.03 | 3.23 | 2.96 | 3.19 | +7.77% | 391,077 | 121,033,647 |
| 2024-09-27 | 2.9 | 2.98 | 2.85 | 2.96 | +2.78% | 258,914 | 75,463,076 |
| 2024-09-26 | 2.79 | 2.88 | 2.78 | 2.88 | +3.23% | 164,146 | 46,391,447 |
| 2024-09-25 | 2.75 | 2.84 | 2.75 | 2.79 | +1.45% | 183,411 | 51,409,426 |
| 2024-09-24 | 2.69 | 2.76 | 2.68 | 2.75 | +2.61% | 173,510 | 47,215,145 |
| 2024-09-23 | 2.7 | 2.7 | 2.67 | 2.68 | -0.37% | 53,499 | 14,339,977 |
| 2024-09-20 | 2.73 | 2.74 | 2.67 | 2.69 | -1.47% | 81,173 | 21,876,135 |
| 2024-09-19 | 2.64 | 2.73 | 2.64 | 2.73 | +3.02% | 84,155 | 22,729,942 |
| 2024-09-18 | 2.7 | 2.7 | 2.6 | 2.65 | -1.85% | 68,476 | 18,039,498 |
| 2024-09-13 | 2.67 | 2.72 | 2.66 | 2.7 | +0.75% | 69,692 | 18,769,940 |
| 2024-09-12 | 2.65 | 2.69 | 2.64 | 2.68 | +1.13% | 45,103 | 12,034,988 |
| 2024-09-11 | 2.68 | 2.68 | 2.63 | 2.65 | -1.49% | 60,612 | 16,069,401 |
| 2024-09-10 | 2.69 | 2.7 | 2.65 | 2.69 | +0.37% | 46,385 | 12,431,728 |
| 2024-09-09 | 2.67 | 2.7 | 2.64 | 2.68 | +0.37% | 54,486 | 14,561,628 |
| 2024-09-06 | 2.7 | 2.71 | 2.66 | 2.67 | -0.74% | 53,126 | 14,275,623 |
| 2024-09-05 | 2.68 | 2.71 | 2.67 | 2.69 | +0.37% | 48,003 | 12,886,791 |
| 2024-09-04 | 2.71 | 2.71 | 2.67 | 2.68 | -1.47% | 57,856 | 15,567,480 |
| 2024-09-03 | 2.73 | 2.74 | 2.7 | 2.72 | -0.37% | 69,621 | 18,962,267 |
| 2024-09-02 | 2.7 | 2.75 | 2.7 | 2.73 | +0.37% | 117,391 | 32,100,693 |
| 2024-08-30 | 2.68 | 2.74 | 2.67 | 2.72 | +1.12% | 108,287 | 29,376,922 |
| 2024-08-29 | 2.68 | 2.69 | 2.64 | 2.69 | +0.37% | 71,936 | 19,200,366 |
| 2024-08-28 | 2.63 | 2.7 | 2.61 | 2.68 | +2.29% | 85,317 | 22,828,710 |
| 2024-08-27 | 2.63 | 2.67 | 2.61 | 2.62 | -1.5% | 71,693 | 18,913,911 |
| 2024-08-26 | 2.57 | 2.7 | 2.56 | 2.66 | +3.1% | 102,415 | 27,011,493 |
| 2024-08-23 | 2.6 | 2.61 | 2.56 | 2.58 | -0.77% | 49,522 | 12,806,294 |
| 2024-08-22 | 2.64 | 2.66 | 2.6 | 2.6 | -1.52% | 48,871 | 12,837,709 |
| 2024-08-21 | 2.65 | 2.67 | 2.62 | 2.64 | -1.12% | 53,177 | 14,043,849 |
| 2024-08-20 | 2.68 | 2.72 | 2.64 | 2.67 | -1.11% | 75,277 | 20,140,518 |
| 2024-08-19 | 2.68 | 2.79 | 2.68 | 2.7 | +1.89% | 151,459 | 40,969,725 |
| 2024-08-16 | 2.68 | 2.69 | 2.64 | 2.65 | -1.12% | 41,839 | 11,131,510 |
| 2024-08-15 | 2.66 | 2.68 | 2.64 | 2.68 | +0.75% | 35,820 | 9,542,801 |
| 2024-08-14 | 2.67 | 2.68 | 2.65 | 2.66 | -0.37% | 42,774 | 11,400,868 |
| 2024-08-13 | 2.63 | 2.67 | 2.61 | 2.67 | +1.52% | 61,174 | 16,220,423 |
| 2024-08-12 | 2.63 | 2.66 | 2.62 | 2.63 | -0.38% | 43,334 | 11,428,642 |
| 2024-08-09 | 2.66 | 2.68 | 2.63 | 2.64 | -0.38% | 46,543 | 12,367,432 |
| 2024-08-08 | 2.63 | 2.66 | 2.62 | 2.65 | +0.38% | 48,309 | 12,761,131 |
| 2024-08-07 | 2.65 | 2.66 | 2.62 | 2.64 | -0.38% | 31,855 | 8,403,101 |
| 2024-08-06 | 2.62 | 2.65 | 2.61 | 2.65 | +1.92% | 48,524 | 12,779,372 |
| 2024-08-05 | 2.61 | 2.66 | 2.59 | 2.6 | -1.52% | 72,051 | 18,945,295 |
| 2024-08-02 | 2.65 | 2.68 | 2.63 | 2.64 | -1.12% | 57,011 | 15,133,242 |
| 2024-08-01 | 2.67 | 2.71 | 2.65 | 2.67 | -0.37% | 68,563 | 18,332,128 |
| 2024-07-31 | 2.62 | 2.68 | 2.61 | 2.68 | +2.29% | 91,376 | 24,249,002 |
| 2024-07-30 | 2.57 | 2.62 | 2.56 | 2.62 | +1.95% | 63,424 | 16,463,310 |
| 2024-07-29 | 2.56 | 2.59 | 2.53 | 2.57 | +1.18% | 54,498 | 13,976,756 |
| 2024-07-26 | 2.53 | 2.56 | 2.52 | 2.54 | +0.79% | 49,417 | 12,569,338 |
| 2024-07-25 | 2.5 | 2.54 | 2.47 | 2.52 | -0.79% | 60,418 | 15,134,330 |
| 2024-07-24 | 2.6 | 2.6 | 2.54 | 2.54 | -2.31% | 77,635 | 19,917,808 |
| 2024-07-23 | 2.58 | 2.64 | 2.57 | 2.6 | +0.78% | 75,628 | 19,779,620 |
| 2024-07-22 | 2.58 | 2.59 | 2.55 | 2.58 | 0% | 43,577 | 11,202,920 |
| 2024-07-19 | 2.58 | 2.59 | 2.55 | 2.58 | -0.39% | 38,390 | 9,884,954 |
| 2024-07-18 | 2.57 | 2.6 | 2.53 | 2.59 | 0% | 58,337 | 14,923,902 |
| 2024-07-17 | 2.57 | 2.6 | 2.54 | 2.59 | +0.78% | 67,903 | 17,447,695 |
| 2024-07-16 | 2.59 | 2.59 | 2.55 | 2.57 | -0.77% | 52,403 | 13,443,650 |
| 2024-07-15 | 2.64 | 2.65 | 2.57 | 2.59 | -2.26% | 70,620 | 18,327,455 |
| 2024-07-12 | 2.66 | 2.69 | 2.62 | 2.65 | -0.38% | 59,602 | 15,813,251 |
| 2024-07-11 | 2.58 | 2.67 | 2.58 | 2.66 | +4.72% | 101,401 | 26,653,025 |
| 2024-07-10 | 2.61 | 2.61 | 2.53 | 2.54 | -2.68% | 51,595 | 13,237,719 |
| 2024-07-09 | 2.6 | 2.62 | 2.53 | 2.61 | 0% | 69,136 | 17,826,816 |
| 2024-07-08 | 2.66 | 2.67 | 2.58 | 2.61 | -1.88% | 64,348 | 16,788,131 |
| 2024-07-05 | 2.63 | 2.67 | 2.59 | 2.66 | +1.14% | 42,261 | 11,179,309 |
| 2024-07-04 | 2.71 | 2.72 | 2.62 | 2.63 | -2.59% | 66,195 | 17,563,036 |
| 2024-07-03 | 2.74 | 2.75 | 2.68 | 2.7 | -0.37% | 67,212 | 18,270,143 |
| 2024-07-02 | 2.66 | 2.72 | 2.64 | 2.71 | +2.26% | 108,847 | 29,339,042 |
| 2024-07-01 | 2.62 | 2.66 | 2.6 | 2.65 | +1.53% | 59,225 | 15,603,263 |
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：