股票概览
4.15
+8.64%
+0.33
3.91
开盘价
4.17
最高价
3.91
最低价
707,363
成交量
数据更新至: 2024-09-30
技术指标
3.76
MA5 (5日均线)
3.53
MA10 (10日均线)
3.46
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 | 3.91 | 4.17 | 3.91 | 4.15 | +8.64% | 707,363 | 286,463,690 |
| 2024-09-27 | 3.79 | 3.87 | 3.74 | 3.82 | +2.41% | 363,334 | 137,879,171 |
| 2024-09-26 | 3.55 | 3.74 | 3.55 | 3.73 | +4.19% | 268,697 | 98,278,772 |
| 2024-09-25 | 3.53 | 3.66 | 3.53 | 3.58 | +1.99% | 203,632 | 73,389,749 |
| 2024-09-24 | 3.35 | 3.51 | 3.34 | 3.51 | +4.78% | 213,394 | 73,530,430 |
| 2024-09-23 | 3.31 | 3.36 | 3.28 | 3.35 | +1.21% | 78,896 | 26,352,968 |
| 2024-09-20 | 3.36 | 3.36 | 3.28 | 3.31 | -1.19% | 90,668 | 29,986,707 |
| 2024-09-19 | 3.27 | 3.39 | 3.26 | 3.35 | +3.08% | 119,109 | 39,690,502 |
| 2024-09-18 | 3.27 | 3.29 | 3.21 | 3.25 | -0.61% | 81,824 | 26,479,781 |
| 2024-09-13 | 3.27 | 3.29 | 3.25 | 3.27 | 0% | 76,003 | 24,858,512 |
| 2024-09-12 | 3.21 | 3.28 | 3.21 | 3.27 | +1.55% | 98,740 | 32,164,584 |
| 2024-09-11 | 3.31 | 3.31 | 3.19 | 3.22 | -2.72% | 141,277 | 45,741,137 |
| 2024-09-10 | 3.36 | 3.39 | 3.26 | 3.31 | -1.49% | 122,585 | 40,482,872 |
| 2024-09-09 | 3.36 | 3.41 | 3.32 | 3.36 | -0.3% | 81,676 | 27,490,096 |
| 2024-09-06 | 3.43 | 3.45 | 3.36 | 3.37 | -1.75% | 82,121 | 27,816,217 |
| 2024-09-05 | 3.4 | 3.44 | 3.4 | 3.43 | +0.88% | 62,520 | 21,432,098 |
| 2024-09-04 | 3.46 | 3.48 | 3.4 | 3.4 | -2.3% | 99,402 | 34,155,322 |
| 2024-09-03 | 3.5 | 3.54 | 3.47 | 3.48 | -0.29% | 73,424 | 25,680,456 |
| 2024-09-02 | 3.54 | 3.56 | 3.48 | 3.49 | -1.41% | 109,398 | 38,503,387 |
| 2024-08-30 | 3.52 | 3.58 | 3.45 | 3.54 | +0.57% | 153,964 | 54,243,504 |
| 2024-08-29 | 3.49 | 3.53 | 3.45 | 3.52 | +1.15% | 94,008 | 32,840,452 |
| 2024-08-28 | 3.47 | 3.53 | 3.43 | 3.48 | 0% | 78,788 | 27,529,952 |
| 2024-08-27 | 3.51 | 3.53 | 3.46 | 3.48 | -0.85% | 77,890 | 27,185,407 |
| 2024-08-26 | 3.46 | 3.54 | 3.43 | 3.51 | +1.15% | 88,098 | 30,825,281 |
| 2024-08-23 | 3.51 | 3.52 | 3.45 | 3.47 | -0.86% | 85,156 | 29,622,649 |
| 2024-08-22 | 3.51 | 3.53 | 3.48 | 3.5 | -0.28% | 84,185 | 29,538,458 |
| 2024-08-21 | 3.53 | 3.57 | 3.48 | 3.51 | -1.4% | 101,162 | 35,516,206 |
| 2024-08-20 | 3.62 | 3.62 | 3.53 | 3.56 | -1.66% | 103,898 | 36,984,150 |
| 2024-08-19 | 3.57 | 3.63 | 3.55 | 3.62 | +1.4% | 79,415 | 28,670,400 |
| 2024-08-16 | 3.66 | 3.67 | 3.57 | 3.57 | -2.46% | 124,041 | 44,646,406 |
| 2024-08-15 | 3.66 | 3.69 | 3.6 | 3.66 | -0.27% | 151,235 | 55,104,215 |
| 2024-08-14 | 3.71 | 3.76 | 3.67 | 3.67 | -0.81% | 145,588 | 53,931,951 |
| 2024-08-13 | 3.64 | 3.7 | 3.62 | 3.7 | +1.37% | 138,341 | 50,812,635 |
| 2024-08-12 | 3.67 | 3.7 | 3.63 | 3.65 | -0.82% | 116,861 | 42,823,859 |
| 2024-08-09 | 3.68 | 3.73 | 3.67 | 3.68 | -0.27% | 137,097 | 50,751,031 |
| 2024-08-08 | 3.61 | 3.7 | 3.6 | 3.69 | +2.22% | 150,106 | 54,964,120 |
| 2024-08-07 | 3.65 | 3.66 | 3.6 | 3.61 | -1.1% | 125,237 | 45,359,509 |
| 2024-08-06 | 3.64 | 3.71 | 3.61 | 3.65 | +1.67% | 219,211 | 80,208,026 |
| 2024-08-05 | 3.59 | 3.72 | 3.57 | 3.59 | +1.13% | 271,277 | 98,831,061 |
| 2024-08-02 | 3.54 | 3.58 | 3.52 | 3.55 | 0% | 92,970 | 33,047,459 |
| 2024-08-01 | 3.56 | 3.6 | 3.53 | 3.55 | -0.28% | 92,980 | 33,126,655 |
| 2024-07-31 | 3.45 | 3.57 | 3.44 | 3.56 | +3.19% | 152,395 | 53,711,840 |
| 2024-07-30 | 3.41 | 3.45 | 3.4 | 3.45 | +1.17% | 86,159 | 29,585,710 |
| 2024-07-29 | 3.41 | 3.43 | 3.37 | 3.41 | 0% | 72,013 | 24,549,143 |
| 2024-07-26 | 3.35 | 3.42 | 3.34 | 3.41 | +2.1% | 97,490 | 33,113,985 |
| 2024-07-25 | 3.32 | 3.37 | 3.3 | 3.34 | +0.6% | 82,667 | 27,592,657 |
| 2024-07-24 | 3.36 | 3.38 | 3.31 | 3.32 | -1.19% | 93,561 | 31,228,654 |
| 2024-07-23 | 3.39 | 3.46 | 3.36 | 3.36 | -0.88% | 115,972 | 39,610,954 |
| 2024-07-22 | 3.45 | 3.46 | 3.38 | 3.39 | -0.88% | 104,865 | 35,671,777 |
| 2024-07-19 | 3.43 | 3.45 | 3.38 | 3.42 | -0.29% | 101,340 | 34,629,359 |
| 2024-07-18 | 3.44 | 3.45 | 3.39 | 3.43 | -0.29% | 86,940 | 29,751,104 |
| 2024-07-17 | 3.44 | 3.47 | 3.41 | 3.44 | 0% | 80,951 | 27,834,253 |
| 2024-07-16 | 3.5 | 3.51 | 3.43 | 3.44 | -1.71% | 111,971 | 38,746,504 |
| 2024-07-15 | 3.54 | 3.55 | 3.46 | 3.5 | -1.13% | 134,767 | 47,159,003 |
| 2024-07-12 | 3.49 | 3.57 | 3.47 | 3.54 | +1.43% | 117,675 | 41,570,051 |
| 2024-07-11 | 3.39 | 3.52 | 3.39 | 3.49 | +4.49% | 144,216 | 49,881,119 |
| 2024-07-10 | 3.36 | 3.38 | 3.32 | 3.34 | -0.89% | 75,006 | 25,120,699 |
| 2024-07-09 | 3.33 | 3.39 | 3.28 | 3.37 | +0.9% | 112,651 | 37,531,385 |
| 2024-07-08 | 3.46 | 3.47 | 3.33 | 3.34 | -3.47% | 106,244 | 35,822,710 |
| 2024-07-05 | 3.44 | 3.49 | 3.41 | 3.46 | +0.29% | 75,458 | 26,080,879 |
| 2024-07-04 | 3.54 | 3.55 | 3.43 | 3.45 | -2.54% | 97,079 | 33,714,337 |
| 2024-07-03 | 3.5 | 3.55 | 3.5 | 3.54 | +0.85% | 96,471 | 34,136,047 |
| 2024-07-02 | 3.51 | 3.53 | 3.48 | 3.51 | +0.29% | 86,003 | 30,157,865 |
| 2024-07-01 | 3.45 | 3.51 | 3.43 | 3.5 | +1.16% | 134,378 | 46,645,957 |
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：