股票概览
3.81
+8.55%
+0.3
3.7
开盘价
3.85
最高价
3.54
最低价
289,784
成交量
数据更新至: 2024-09-30
技术指标
3.45
MA5 (5日均线)
3.25
MA10 (10日均线)
3.16
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 | 3.7 | 3.85 | 3.54 | 3.81 | +8.55% | 289,784 | 107,231,485 |
| 2024-09-27 | 3.42 | 3.57 | 3.42 | 3.51 | +3.54% | 168,923 | 58,799,950 |
| 2024-09-26 | 3.31 | 3.4 | 3.29 | 3.39 | +2.42% | 145,432 | 48,626,765 |
| 2024-09-25 | 3.22 | 3.38 | 3.22 | 3.31 | +3.12% | 178,204 | 59,137,794 |
| 2024-09-24 | 3.12 | 3.21 | 3.07 | 3.21 | +3.55% | 110,725 | 34,918,836 |
| 2024-09-23 | 3.06 | 3.12 | 3.06 | 3.1 | +0.65% | 53,060 | 16,413,307 |
| 2024-09-20 | 3.1 | 3.14 | 3.06 | 3.08 | -0.32% | 83,581 | 25,886,214 |
| 2024-09-19 | 3.01 | 3.1 | 2.96 | 3.09 | +3% | 79,425 | 24,222,011 |
| 2024-09-18 | 3.03 | 3.03 | 2.93 | 3 | -0.99% | 77,120 | 22,941,849 |
| 2024-09-13 | 3.05 | 3.06 | 3.02 | 3.03 | -0.98% | 51,963 | 15,773,912 |
| 2024-09-12 | 3.05 | 3.11 | 3.04 | 3.06 | +0.66% | 71,590 | 22,009,621 |
| 2024-09-11 | 3.1 | 3.1 | 3.02 | 3.04 | -2.25% | 54,660 | 16,693,259 |
| 2024-09-10 | 3.08 | 3.11 | 3.02 | 3.11 | +1.63% | 64,698 | 19,808,870 |
| 2024-09-09 | 3.04 | 3.1 | 2.99 | 3.06 | +0.99% | 67,276 | 20,578,375 |
| 2024-09-06 | 3.09 | 3.11 | 3.03 | 3.03 | -1.94% | 49,861 | 15,317,623 |
| 2024-09-05 | 3.04 | 3.11 | 3.02 | 3.09 | +1.31% | 62,218 | 19,086,403 |
| 2024-09-04 | 3.04 | 3.1 | 3.02 | 3.05 | 0% | 64,542 | 19,789,813 |
| 2024-09-03 | 3.13 | 3.13 | 3.02 | 3.05 | -2.24% | 83,953 | 25,732,222 |
| 2024-09-02 | 3.11 | 3.15 | 3.1 | 3.12 | +0.32% | 95,612 | 29,908,216 |
| 2024-08-30 | 3 | 3.14 | 2.99 | 3.11 | +4.01% | 81,342 | 25,138,361 |
| 2024-08-29 | 2.94 | 3.01 | 2.92 | 2.99 | +1.36% | 53,351 | 15,856,065 |
| 2024-08-28 | 2.9 | 2.98 | 2.84 | 2.95 | +2.43% | 63,331 | 18,528,553 |
| 2024-08-27 | 2.94 | 2.96 | 2.86 | 2.88 | -2.04% | 48,112 | 13,933,679 |
| 2024-08-26 | 2.89 | 2.97 | 2.88 | 2.94 | +0.34% | 45,578 | 13,362,027 |
| 2024-08-23 | 2.98 | 2.99 | 2.89 | 2.93 | -1.68% | 76,852 | 22,525,523 |
| 2024-08-22 | 3.07 | 3.1 | 2.96 | 2.98 | -2.61% | 60,340 | 18,161,313 |
| 2024-08-21 | 3.08 | 3.14 | 3.05 | 3.06 | -1.29% | 62,411 | 19,283,748 |
| 2024-08-20 | 3.13 | 3.15 | 3.08 | 3.1 | -0.96% | 61,824 | 19,178,255 |
| 2024-08-19 | 3.06 | 3.15 | 3.05 | 3.13 | +1.95% | 77,837 | 24,190,509 |
| 2024-08-16 | 3.11 | 3.12 | 3.07 | 3.07 | -0.97% | 50,107 | 15,480,096 |
| 2024-08-15 | 3.05 | 3.12 | 3.01 | 3.1 | +1.64% | 62,296 | 19,179,003 |
| 2024-08-14 | 3.05 | 3.08 | 3.01 | 3.05 | +0.33% | 53,026 | 16,161,730 |
| 2024-08-13 | 3.02 | 3.04 | 2.97 | 3.04 | +0.66% | 52,575 | 15,799,840 |
| 2024-08-12 | 3.04 | 3.06 | 3 | 3.02 | -0.66% | 43,704 | 13,216,020 |
| 2024-08-09 | 3.1 | 3.12 | 3.04 | 3.04 | -1.94% | 48,010 | 14,736,061 |
| 2024-08-08 | 3.06 | 3.12 | 3.04 | 3.1 | +0.65% | 58,881 | 18,162,400 |
| 2024-08-07 | 3.12 | 3.15 | 3.08 | 3.08 | -0.32% | 54,325 | 16,882,573 |
| 2024-08-06 | 3.03 | 3.09 | 3.03 | 3.09 | +2.66% | 70,672 | 21,649,658 |
| 2024-08-05 | 3.03 | 3.09 | 3 | 3.01 | -0.66% | 68,618 | 20,948,979 |
| 2024-08-02 | 3.05 | 3.09 | 3.02 | 3.03 | -0.98% | 65,247 | 19,894,612 |
| 2024-08-01 | 3.04 | 3.1 | 3.02 | 3.06 | +0.66% | 87,541 | 26,744,146 |
| 2024-07-31 | 2.97 | 3.05 | 2.95 | 3.04 | +2.7% | 81,908 | 24,739,916 |
| 2024-07-30 | 2.91 | 2.98 | 2.89 | 2.96 | +1.72% | 59,366 | 17,455,301 |
| 2024-07-29 | 2.93 | 2.94 | 2.85 | 2.91 | 0% | 61,441 | 17,762,186 |
| 2024-07-26 | 2.79 | 2.92 | 2.79 | 2.91 | +3.56% | 63,699 | 18,343,782 |
| 2024-07-25 | 2.78 | 2.85 | 2.75 | 2.81 | +1.08% | 61,943 | 17,379,418 |
| 2024-07-24 | 2.85 | 2.87 | 2.78 | 2.78 | -2.46% | 58,506 | 16,456,184 |
| 2024-07-23 | 2.91 | 2.95 | 2.84 | 2.85 | -1.72% | 60,459 | 17,529,305 |
| 2024-07-22 | 2.87 | 2.91 | 2.83 | 2.9 | +1.4% | 54,918 | 15,809,689 |
| 2024-07-19 | 2.87 | 2.92 | 2.84 | 2.86 | 0% | 48,622 | 13,966,012 |
| 2024-07-18 | 2.86 | 2.87 | 2.78 | 2.86 | -0.35% | 71,493 | 20,192,220 |
| 2024-07-17 | 2.92 | 2.94 | 2.86 | 2.87 | -1.37% | 63,219 | 18,292,697 |
| 2024-07-16 | 2.96 | 2.97 | 2.89 | 2.91 | -2.02% | 74,100 | 21,626,760 |
| 2024-07-15 | 3 | 3 | 2.94 | 2.97 | -1.33% | 56,359 | 16,703,344 |
| 2024-07-12 | 3.02 | 3.1 | 2.99 | 3.01 | -0.33% | 76,799 | 23,373,335 |
| 2024-07-11 | 3.02 | 3.04 | 2.95 | 3.02 | +2.03% | 54,786 | 16,451,178 |
| 2024-07-10 | 2.92 | 3.01 | 2.87 | 2.96 | +1.72% | 96,869 | 28,675,005 |
| 2024-07-09 | 2.96 | 2.97 | 2.83 | 2.91 | -2.02% | 130,271 | 37,805,521 |
| 2024-07-08 | 3.09 | 3.11 | 2.96 | 2.97 | -3.88% | 86,425 | 25,960,406 |
| 2024-07-05 | 3.05 | 3.13 | 3 | 3.09 | +1.31% | 68,499 | 21,078,796 |
| 2024-07-04 | 3.18 | 3.2 | 3.03 | 3.05 | -4.39% | 66,258 | 20,451,519 |
| 2024-07-03 | 3.2 | 3.24 | 3.17 | 3.19 | -0.31% | 45,839 | 14,668,778 |
| 2024-07-02 | 3.12 | 3.23 | 3.12 | 3.2 | +2.89% | 59,488 | 19,001,129 |
| 2024-07-01 | 3.08 | 3.12 | 3.05 | 3.11 | +0.65% | 50,342 | 15,529,845 |
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：