股票概览
3.32
+9.93%
+0.3
3.11
开盘价
3.32
最高价
3.05
最低价
3,322,117
成交量
数据更新至: 2024-09-30
技术指标
2.99
MA5 (5日均线)
3.09
MA10 (10日均线)
2.78
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 | 3.11 | 3.32 | 3.05 | 3.32 | +9.93% | 3,322,117 | 1,073,475,570 |
| 2024-09-27 | 2.96 | 3.09 | 2.94 | 3.02 | +3.07% | 2,846,143 | 853,255,848 |
| 2024-09-26 | 2.83 | 2.94 | 2.74 | 2.93 | +2.81% | 2,599,589 | 748,404,044 |
| 2024-09-25 | 2.84 | 3.03 | 2.84 | 2.85 | +0.35% | 3,190,267 | 927,255,374 |
| 2024-09-24 | 2.68 | 2.88 | 2.67 | 2.84 | +2.16% | 3,069,325 | 861,143,038 |
| 2024-09-23 | 3.03 | 3.03 | 2.78 | 2.78 | -9.74% | 3,414,178 | 981,548,678 |
| 2024-09-20 | 3 | 3.29 | 2.98 | 3.08 | -3.75% | 4,097,898 | 1,269,371,539 |
| 2024-09-19 | 2.94 | 3.5 | 2.94 | 3.2 | -2.14% | 5,102,476 | 1,606,401,786 |
| 2024-09-18 | 3.27 | 3.27 | 3.27 | 3.27 | -9.92% | 531,589 | 173,829,603 |
| 2024-09-13 | 3.63 | 3.63 | 2.97 | 3.63 | +10% | 6,659,492 | 2,202,938,662 |
| 2024-09-12 | 3.3 | 3.3 | 3.3 | 3.3 | +10% | 326,752 | 107,828,167 |
| 2024-09-11 | 3 | 3 | 3 | 3 | +9.89% | 271,122 | 81,336,537 |
| 2024-09-10 | 2.73 | 2.73 | 2.6 | 2.73 | +10.08% | 1,146,758 | 311,320,817 |
| 2024-09-09 | 2.28 | 2.48 | 2.26 | 2.48 | +10.22% | 1,672,467 | 400,899,205 |
| 2024-09-06 | 2.13 | 2.3 | 2.07 | 2.25 | +5.14% | 1,678,619 | 368,748,609 |
| 2024-09-05 | 2.13 | 2.16 | 2.11 | 2.14 | -0.93% | 568,518 | 121,353,730 |
| 2024-09-04 | 2.22 | 2.23 | 2.13 | 2.16 | -3.57% | 886,763 | 192,386,313 |
| 2024-09-03 | 2.21 | 2.3 | 2.17 | 2.24 | -0.44% | 1,194,446 | 265,128,939 |
| 2024-09-02 | 2.2 | 2.33 | 2.18 | 2.25 | +2.27% | 1,631,519 | 366,422,433 |
| 2024-08-30 | 2.16 | 2.28 | 2.15 | 2.2 | +1.85% | 1,515,873 | 336,326,886 |
| 2024-08-29 | 2.05 | 2.22 | 2.03 | 2.16 | +3.35% | 1,239,192 | 265,485,823 |
| 2024-08-28 | 2.06 | 2.15 | 2.06 | 2.09 | +1.46% | 706,210 | 147,501,674 |
| 2024-08-27 | 2.14 | 2.16 | 2.06 | 2.06 | -5.5% | 968,615 | 203,409,103 |
| 2024-08-26 | 2.15 | 2.25 | 2.11 | 2.18 | -0.46% | 1,352,127 | 293,053,708 |
| 2024-08-23 | 2.04 | 2.23 | 1.99 | 2.19 | +7.35% | 2,070,254 | 441,476,246 |
| 2024-08-22 | 2.16 | 2.17 | 2.04 | 2.04 | -4.23% | 1,359,582 | 284,184,370 |
| 2024-08-21 | 2.25 | 2.29 | 2.12 | 2.13 | -4.91% | 1,739,660 | 379,104,301 |
| 2024-08-20 | 2.32 | 2.44 | 2.17 | 2.24 | -7.05% | 2,248,941 | 512,832,417 |
| 2024-08-19 | 2.47 | 2.63 | 2.37 | 2.41 | -4.37% | 3,581,726 | 884,159,383 |
| 2024-08-16 | 2.31 | 2.52 | 2.3 | 2.52 | +10.04% | 3,516,483 | 868,279,017 |
| 2024-08-15 | 2.43 | 2.51 | 2.27 | 2.29 | -1.72% | 3,194,728 | 766,181,674 |
| 2024-08-14 | 2.14 | 2.33 | 2.07 | 2.33 | +9.91% | 1,288,181 | 289,988,178 |
| 2024-08-13 | 2.03 | 2.21 | 2.03 | 2.12 | -4.5% | 1,864,266 | 391,949,318 |
| 2024-08-12 | 2.19 | 2.29 | 2.16 | 2.22 | +6.73% | 2,648,066 | 592,819,883 |
| 2024-08-09 | 1.89 | 2.08 | 1.88 | 2.08 | +10.05% | 627,352 | 125,652,554 |
| 2024-08-08 | 1.87 | 1.91 | 1.85 | 1.89 | +0.53% | 240,326 | 45,202,407 |
| 2024-08-07 | 1.87 | 1.91 | 1.86 | 1.88 | -0.53% | 190,927 | 36,038,587 |
| 2024-08-06 | 1.88 | 1.89 | 1.86 | 1.89 | +1.61% | 222,296 | 41,684,597 |
| 2024-08-05 | 1.96 | 1.97 | 1.86 | 1.86 | -4.12% | 380,913 | 72,500,418 |
| 2024-08-02 | 2 | 2 | 1.94 | 1.94 | -3% | 296,002 | 58,275,183 |
| 2024-08-01 | 1.99 | 2.02 | 1.97 | 2 | +2.04% | 448,607 | 89,434,072 |
| 2024-07-31 | 1.89 | 1.96 | 1.87 | 1.96 | +4.26% | 418,496 | 80,842,734 |
| 2024-07-30 | 1.87 | 1.89 | 1.85 | 1.88 | +0.53% | 217,715 | 40,794,227 |
| 2024-07-29 | 1.84 | 1.89 | 1.82 | 1.87 | +1.63% | 270,532 | 50,398,986 |
| 2024-07-26 | 1.79 | 1.84 | 1.79 | 1.84 | +2.22% | 277,847 | 50,876,261 |
| 2024-07-25 | 1.8 | 1.83 | 1.75 | 1.8 | -0.55% | 255,801 | 45,729,323 |
| 2024-07-24 | 1.86 | 1.88 | 1.8 | 1.81 | -3.21% | 339,826 | 62,072,016 |
| 2024-07-23 | 1.9 | 1.94 | 1.86 | 1.87 | -1.58% | 271,463 | 51,744,920 |
| 2024-07-22 | 1.88 | 1.92 | 1.86 | 1.9 | +0.53% | 230,963 | 43,788,510 |
| 2024-07-19 | 1.88 | 1.9 | 1.85 | 1.89 | +1.07% | 243,570 | 45,782,289 |
| 2024-07-18 | 1.91 | 1.91 | 1.82 | 1.87 | -2.09% | 359,946 | 66,866,458 |
| 2024-07-17 | 1.95 | 1.96 | 1.91 | 1.91 | -2.55% | 225,035 | 43,434,261 |
| 2024-07-16 | 1.96 | 1.98 | 1.93 | 1.96 | +0.51% | 237,871 | 46,495,948 |
| 2024-07-15 | 2 | 2 | 1.94 | 1.95 | -2.5% | 254,927 | 49,993,228 |
| 2024-07-12 | 1.98 | 2.03 | 1.98 | 2 | -0.99% | 284,746 | 57,119,104 |
| 2024-07-11 | 1.93 | 2.08 | 1.93 | 2.02 | +6.32% | 710,333 | 142,583,817 |
| 2024-07-10 | 1.96 | 1.96 | 1.89 | 1.9 | -3.55% | 310,666 | 59,577,650 |
| 2024-07-09 | 1.92 | 1.98 | 1.89 | 1.97 | +2.6% | 371,698 | 72,066,958 |
| 2024-07-08 | 2.01 | 2.01 | 1.91 | 1.92 | -3.52% | 251,617 | 48,913,012 |
| 2024-07-05 | 1.96 | 2 | 1.92 | 1.99 | +1.02% | 231,390 | 45,518,124 |
| 2024-07-04 | 2.02 | 2.05 | 1.96 | 1.97 | -2.96% | 257,907 | 51,406,994 |
| 2024-07-03 | 2.03 | 2.06 | 2.02 | 2.03 | -0.49% | 204,311 | 41,709,584 |
| 2024-07-02 | 2.03 | 2.07 | 2.01 | 2.04 | +0.49% | 230,461 | 47,137,353 |
| 2024-07-01 | 2.04 | 2.04 | 1.97 | 2.03 | +0.5% | 290,365 | 58,337,689 |
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：