股票概览
3.62
+9.04%
+0.3
3.41
开盘价
3.63
最高价
3.32
最低价
660,810
成交量
数据更新至: 2024-09-30
技术指标
3.28
MA5 (5日均线)
3.08
MA10 (10日均线)
3.02
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 | 3.41 | 3.63 | 3.32 | 3.62 | +9.04% | 660,810 | 230,753,633 |
| 2024-09-27 | 3.3 | 3.39 | 3.2 | 3.32 | +0.61% | 542,143 | 178,099,901 |
| 2024-09-26 | 3.16 | 3.31 | 3.15 | 3.3 | +4.76% | 452,211 | 146,218,980 |
| 2024-09-25 | 3.05 | 3.28 | 3.03 | 3.15 | +4.65% | 434,816 | 137,134,401 |
| 2024-09-24 | 2.9 | 3.02 | 2.89 | 3.01 | +4.15% | 167,870 | 49,751,599 |
| 2024-09-23 | 2.89 | 2.92 | 2.86 | 2.89 | 0% | 71,964 | 20,795,979 |
| 2024-09-20 | 2.93 | 2.93 | 2.87 | 2.89 | -0.69% | 68,090 | 19,687,222 |
| 2024-09-19 | 2.85 | 2.93 | 2.84 | 2.91 | +2.83% | 104,752 | 30,360,900 |
| 2024-09-18 | 2.87 | 2.88 | 2.76 | 2.83 | -1.05% | 114,408 | 32,054,823 |
| 2024-09-13 | 2.9 | 2.92 | 2.84 | 2.86 | -1.04% | 76,806 | 22,075,730 |
| 2024-09-12 | 2.9 | 2.94 | 2.88 | 2.89 | -0.34% | 65,882 | 19,146,605 |
| 2024-09-11 | 2.96 | 2.97 | 2.9 | 2.9 | -2.36% | 89,893 | 26,273,266 |
| 2024-09-10 | 3.02 | 3.04 | 2.92 | 2.97 | -1.98% | 134,158 | 39,792,097 |
| 2024-09-09 | 2.97 | 3.07 | 2.95 | 3.03 | +1.34% | 142,455 | 43,165,185 |
| 2024-09-06 | 3.02 | 3.07 | 2.99 | 2.99 | -0.66% | 120,129 | 36,301,498 |
| 2024-09-05 | 2.99 | 3.02 | 2.98 | 3.01 | +1.35% | 71,006 | 21,294,686 |
| 2024-09-04 | 2.96 | 3.01 | 2.95 | 2.97 | 0% | 82,734 | 24,637,465 |
| 2024-09-03 | 2.94 | 2.99 | 2.93 | 2.97 | +1.02% | 66,148 | 19,623,307 |
| 2024-09-02 | 2.96 | 3 | 2.93 | 2.94 | 0% | 97,111 | 28,854,589 |
| 2024-08-30 | 2.87 | 2.98 | 2.87 | 2.94 | +2.08% | 95,535 | 28,001,730 |
| 2024-08-29 | 2.84 | 2.89 | 2.82 | 2.88 | +0.7% | 64,530 | 18,418,378 |
| 2024-08-28 | 2.83 | 2.9 | 2.79 | 2.86 | +2.51% | 90,684 | 25,913,942 |
| 2024-08-27 | 2.8 | 2.84 | 2.79 | 2.79 | -1.06% | 42,196 | 11,881,260 |
| 2024-08-26 | 2.75 | 2.83 | 2.75 | 2.82 | +1.08% | 46,221 | 12,961,754 |
| 2024-08-23 | 2.79 | 2.79 | 2.72 | 2.79 | +0.36% | 50,434 | 13,936,073 |
| 2024-08-22 | 2.86 | 2.87 | 2.78 | 2.78 | -2.46% | 60,214 | 16,938,306 |
| 2024-08-21 | 2.84 | 2.88 | 2.83 | 2.85 | -0.35% | 34,097 | 9,747,671 |
| 2024-08-20 | 2.92 | 2.93 | 2.85 | 2.86 | -1.72% | 55,591 | 15,987,707 |
| 2024-08-19 | 2.88 | 2.93 | 2.86 | 2.91 | +1.39% | 63,697 | 18,490,016 |
| 2024-08-16 | 2.91 | 2.93 | 2.87 | 2.87 | -1.03% | 63,530 | 18,333,841 |
| 2024-08-15 | 2.86 | 2.92 | 2.83 | 2.9 | +1.75% | 86,140 | 24,853,335 |
| 2024-08-14 | 2.9 | 2.91 | 2.85 | 2.85 | -1.38% | 57,084 | 16,401,391 |
| 2024-08-13 | 2.89 | 2.91 | 2.83 | 2.89 | +0.35% | 68,828 | 19,803,393 |
| 2024-08-12 | 2.97 | 2.97 | 2.85 | 2.88 | -3.36% | 111,247 | 32,311,994 |
| 2024-08-09 | 3 | 3.05 | 2.98 | 2.98 | -1.32% | 145,435 | 43,822,772 |
| 2024-08-08 | 3 | 3.06 | 2.96 | 3.02 | 0% | 147,862 | 44,675,539 |
| 2024-08-07 | 3.04 | 3.04 | 2.97 | 3.02 | -1.31% | 195,450 | 58,687,106 |
| 2024-08-06 | 2.91 | 3.09 | 2.9 | 3.06 | +5.15% | 231,199 | 69,136,178 |
| 2024-08-05 | 2.94 | 3.06 | 2.89 | 2.91 | +0.34% | 200,317 | 59,447,529 |
| 2024-08-02 | 2.82 | 2.92 | 2.82 | 2.9 | +1.75% | 143,172 | 41,410,180 |
| 2024-08-01 | 2.84 | 2.89 | 2.81 | 2.85 | +0.35% | 95,930 | 27,285,019 |
| 2024-07-31 | 2.79 | 2.85 | 2.77 | 2.84 | +2.53% | 104,369 | 29,484,294 |
| 2024-07-30 | 2.72 | 2.77 | 2.71 | 2.77 | +1.84% | 49,469 | 13,573,212 |
| 2024-07-29 | 2.7 | 2.73 | 2.68 | 2.72 | +0.74% | 40,983 | 11,117,735 |
| 2024-07-26 | 2.67 | 2.72 | 2.67 | 2.7 | +1.12% | 33,887 | 9,137,450 |
| 2024-07-25 | 2.64 | 2.7 | 2.62 | 2.67 | +0.38% | 36,433 | 9,716,955 |
| 2024-07-24 | 2.75 | 2.75 | 2.65 | 2.66 | -2.92% | 70,328 | 18,880,730 |
| 2024-07-23 | 2.78 | 2.82 | 2.73 | 2.74 | -1.08% | 59,944 | 16,691,756 |
| 2024-07-22 | 2.75 | 2.79 | 2.74 | 2.77 | 0% | 35,859 | 9,904,940 |
| 2024-07-19 | 2.78 | 2.78 | 2.74 | 2.77 | -0.72% | 32,818 | 9,067,659 |
| 2024-07-18 | 2.76 | 2.79 | 2.7 | 2.79 | +0.72% | 52,436 | 14,442,769 |
| 2024-07-17 | 2.77 | 2.82 | 2.76 | 2.77 | -0.36% | 39,604 | 11,014,435 |
| 2024-07-16 | 2.79 | 2.81 | 2.76 | 2.78 | -0.36% | 37,638 | 10,448,900 |
| 2024-07-15 | 2.82 | 2.82 | 2.78 | 2.79 | -2.79% | 73,918 | 20,671,216 |
| 2024-07-12 | 2.85 | 2.94 | 2.85 | 2.87 | 0% | 81,671 | 23,693,178 |
| 2024-07-11 | 2.83 | 2.88 | 2.81 | 2.87 | +2.87% | 87,963 | 25,040,959 |
| 2024-07-10 | 2.86 | 2.86 | 2.78 | 2.79 | -3.13% | 79,893 | 22,435,662 |
| 2024-07-09 | 2.87 | 2.89 | 2.76 | 2.88 | +0.7% | 91,704 | 25,954,697 |
| 2024-07-08 | 2.91 | 2.94 | 2.86 | 2.86 | -0.69% | 76,153 | 22,036,569 |
| 2024-07-05 | 2.83 | 2.91 | 2.78 | 2.88 | +1.05% | 84,874 | 24,294,460 |
| 2024-07-04 | 2.97 | 2.99 | 2.83 | 2.85 | -5.32% | 149,976 | 43,454,659 |
| 2024-07-03 | 2.89 | 3.1 | 2.88 | 3.01 | +4.15% | 261,037 | 79,086,954 |
| 2024-07-02 | 2.88 | 2.94 | 2.85 | 2.89 | +1.05% | 99,354 | 28,818,885 |
| 2024-07-01 | 2.79 | 2.86 | 2.79 | 2.86 | +2.88% | 61,481 | 17,445,400 |
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：