股票概览
3.86
+8.43%
+0.3
3.69
开盘价
3.87
最高价
3.61
最低价
5,077,718
成交量
数据更新至: 2024-09-30
技术指标
3.48
MA5 (5日均线)
3.27
MA10 (10日均线)
3.12
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 | 3.69 | 3.87 | 3.61 | 3.86 | +8.43% | 5,077,718 | 1,907,059,666 |
| 2024-09-27 | 3.52 | 3.6 | 3.47 | 3.56 | +3.49% | 3,019,230 | 1,065,677,164 |
| 2024-09-26 | 3.27 | 3.44 | 3.26 | 3.44 | +4.88% | 2,314,468 | 776,362,584 |
| 2024-09-25 | 3.36 | 3.4 | 3.27 | 3.28 | 0% | 2,774,940 | 927,939,572 |
| 2024-09-24 | 3.17 | 3.29 | 3.17 | 3.28 | +4.13% | 2,535,556 | 819,204,863 |
| 2024-09-23 | 3.15 | 3.19 | 3.13 | 3.15 | -0.63% | 1,532,935 | 483,968,596 |
| 2024-09-20 | 3.09 | 3.18 | 3.06 | 3.17 | +2.59% | 2,503,197 | 785,200,826 |
| 2024-09-19 | 2.95 | 3.09 | 2.93 | 3.09 | +4.75% | 2,660,908 | 806,828,717 |
| 2024-09-18 | 2.95 | 2.97 | 2.9 | 2.95 | 0% | 1,105,371 | 324,294,064 |
| 2024-09-13 | 2.96 | 2.98 | 2.94 | 2.95 | +0.68% | 1,513,078 | 447,132,584 |
| 2024-09-12 | 2.89 | 2.96 | 2.88 | 2.93 | +1.74% | 1,954,990 | 572,859,322 |
| 2024-09-11 | 2.89 | 2.91 | 2.86 | 2.88 | -1.03% | 1,193,006 | 343,401,171 |
| 2024-09-10 | 2.93 | 2.93 | 2.86 | 2.91 | -0.34% | 1,246,813 | 360,681,108 |
| 2024-09-09 | 2.91 | 2.92 | 2.88 | 2.92 | -0.68% | 1,233,008 | 357,710,879 |
| 2024-09-06 | 2.94 | 2.97 | 2.91 | 2.94 | +0.34% | 1,340,864 | 394,821,135 |
| 2024-09-05 | 2.91 | 2.96 | 2.89 | 2.93 | +0.69% | 1,616,581 | 473,063,155 |
| 2024-09-04 | 2.97 | 2.98 | 2.89 | 2.91 | -3.64% | 2,612,554 | 762,639,890 |
| 2024-09-03 | 3.02 | 3.04 | 3.01 | 3.02 | 0% | 1,214,592 | 367,125,059 |
| 2024-09-02 | 3.08 | 3.09 | 3.02 | 3.02 | -2.89% | 2,270,958 | 691,409,716 |
| 2024-08-30 | 3.05 | 3.15 | 3.03 | 3.11 | +1.63% | 2,407,880 | 744,874,901 |
| 2024-08-29 | 3.03 | 3.08 | 3 | 3.06 | +0.33% | 1,848,377 | 563,999,212 |
| 2024-08-28 | 3.07 | 3.12 | 3.03 | 3.05 | -0.33% | 2,132,887 | 654,703,873 |
| 2024-08-27 | 3.1 | 3.11 | 3.05 | 3.06 | -1.92% | 1,119,145 | 343,807,763 |
| 2024-08-26 | 3.12 | 3.15 | 3.07 | 3.12 | +0.97% | 1,368,432 | 424,287,821 |
| 2024-08-23 | 3.05 | 3.11 | 3.04 | 3.09 | +0.98% | 1,227,361 | 377,434,662 |
| 2024-08-22 | 3.08 | 3.1 | 3.05 | 3.06 | -0.97% | 1,120,441 | 343,867,270 |
| 2024-08-21 | 3.06 | 3.1 | 3.04 | 3.09 | +0.98% | 1,219,496 | 375,797,403 |
| 2024-08-20 | 3.13 | 3.14 | 3.06 | 3.06 | -1.92% | 1,210,513 | 373,045,024 |
| 2024-08-19 | 3.08 | 3.14 | 3.07 | 3.12 | +1.3% | 1,503,719 | 469,173,149 |
| 2024-08-16 | 3.1 | 3.14 | 3.07 | 3.08 | 0% | 1,542,761 | 478,502,637 |
| 2024-08-15 | 3.03 | 3.1 | 3 | 3.08 | +1.65% | 1,612,446 | 493,000,976 |
| 2024-08-14 | 3.07 | 3.07 | 3.02 | 3.03 | -1.3% | 1,107,836 | 337,146,769 |
| 2024-08-13 | 3.1 | 3.11 | 3.04 | 3.07 | -0.32% | 1,163,847 | 356,441,254 |
| 2024-08-12 | 3.08 | 3.1 | 3.06 | 3.08 | 0% | 854,686 | 263,225,007 |
| 2024-08-09 | 3.09 | 3.14 | 3.08 | 3.08 | +0.33% | 1,884,985 | 585,880,491 |
| 2024-08-08 | 3.06 | 3.09 | 3.03 | 3.07 | 0% | 1,290,147 | 394,756,597 |
| 2024-08-07 | 3.05 | 3.1 | 3.03 | 3.07 | +0.33% | 1,490,204 | 458,759,118 |
| 2024-08-06 | 3.05 | 3.1 | 3.03 | 3.06 | +0.33% | 1,744,732 | 533,304,092 |
| 2024-08-05 | 3.08 | 3.13 | 3.05 | 3.05 | -1.93% | 1,959,138 | 603,174,887 |
| 2024-08-02 | 3.1 | 3.14 | 3.08 | 3.11 | -1.58% | 1,449,985 | 451,027,519 |
| 2024-08-01 | 3.19 | 3.22 | 3.14 | 3.16 | +0.32% | 2,389,361 | 760,178,193 |
| 2024-07-31 | 3.06 | 3.15 | 3.05 | 3.15 | +3.62% | 2,002,535 | 622,768,032 |
| 2024-07-30 | 3.05 | 3.05 | 3.02 | 3.04 | -1.3% | 1,340,832 | 406,804,414 |
| 2024-07-29 | 3.09 | 3.11 | 3.06 | 3.08 | 0% | 1,051,007 | 323,721,562 |
| 2024-07-26 | 3.05 | 3.11 | 3.04 | 3.08 | +1.65% | 1,524,360 | 469,521,490 |
| 2024-07-25 | 3.05 | 3.1 | 3 | 3.03 | -3.19% | 2,028,374 | 616,236,078 |
| 2024-07-24 | 3.14 | 3.2 | 3.11 | 3.13 | -0.63% | 1,463,103 | 460,135,615 |
| 2024-07-23 | 3.29 | 3.31 | 3.14 | 3.15 | -4.55% | 2,250,779 | 722,758,880 |
| 2024-07-22 | 3.35 | 3.37 | 3.28 | 3.3 | -2.37% | 1,487,913 | 492,045,907 |
| 2024-07-19 | 3.38 | 3.4 | 3.32 | 3.38 | -2.59% | 1,715,383 | 576,501,295 |
| 2024-07-18 | 3.46 | 3.48 | 3.38 | 3.47 | -0.86% | 1,592,357 | 546,400,313 |
| 2024-07-17 | 3.6 | 3.61 | 3.48 | 3.5 | -3.05% | 1,839,051 | 648,167,358 |
| 2024-07-16 | 3.62 | 3.65 | 3.58 | 3.61 | -1.1% | 1,277,868 | 461,312,883 |
| 2024-07-15 | 3.63 | 3.69 | 3.6 | 3.65 | 0% | 1,338,723 | 489,643,318 |
| 2024-07-12 | 3.73 | 3.74 | 3.64 | 3.65 | -2.93% | 1,975,861 | 726,118,143 |
| 2024-07-11 | 3.66 | 3.78 | 3.64 | 3.76 | +3.87% | 2,002,055 | 745,907,191 |
| 2024-07-10 | 3.74 | 3.76 | 3.6 | 3.62 | -3.72% | 1,817,735 | 669,637,111 |
| 2024-07-09 | 3.66 | 3.77 | 3.64 | 3.76 | +2.17% | 1,655,706 | 615,165,307 |
| 2024-07-08 | 3.69 | 3.73 | 3.67 | 3.68 | -0.27% | 1,786,859 | 660,760,608 |
| 2024-07-05 | 3.61 | 3.7 | 3.59 | 3.69 | +1.93% | 1,258,582 | 459,174,173 |
| 2024-07-04 | 3.71 | 3.74 | 3.61 | 3.62 | -1.36% | 1,284,812 | 472,633,959 |
| 2024-07-03 | 3.69 | 3.71 | 3.63 | 3.67 | -0.27% | 886,129 | 324,951,105 |
| 2024-07-02 | 3.68 | 3.73 | 3.66 | 3.68 | -0.27% | 1,210,452 | 446,492,488 |
| 2024-07-01 | 3.6 | 3.71 | 3.59 | 3.69 | +2.22% | 1,581,831 | 578,080,950 |
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：