股票概览
3.35
+8.06%
+0.25
3.22
开盘价
3.37
最高价
3.1
最低价
335,134
成交量
数据更新至: 2024-09-30
技术指标
3.05
MA5 (5日均线)
2.85
MA10 (10日均线)
2.71
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 | 3.22 | 3.37 | 3.1 | 3.35 | +8.06% | 335,134 | 108,505,720 |
| 2024-09-27 | 3.1 | 3.15 | 3 | 3.1 | +1.97% | 210,989 | 64,760,994 |
| 2024-09-26 | 2.91 | 3.04 | 2.89 | 3.04 | +4.11% | 155,713 | 46,315,406 |
| 2024-09-25 | 2.87 | 3.02 | 2.87 | 2.92 | +3.55% | 183,660 | 54,105,348 |
| 2024-09-24 | 2.75 | 2.82 | 2.72 | 2.82 | +2.92% | 101,920 | 28,439,445 |
| 2024-09-23 | 2.68 | 2.77 | 2.67 | 2.74 | +2.24% | 88,600 | 24,164,915 |
| 2024-09-20 | 2.66 | 2.7 | 2.64 | 2.68 | +0.75% | 80,128 | 21,455,844 |
| 2024-09-19 | 2.57 | 2.68 | 2.57 | 2.66 | +3.5% | 121,268 | 31,916,715 |
| 2024-09-18 | 2.59 | 2.6 | 2.5 | 2.57 | -1.15% | 74,409 | 18,970,459 |
| 2024-09-13 | 2.61 | 2.64 | 2.57 | 2.6 | +0.39% | 74,905 | 19,543,386 |
| 2024-09-12 | 2.56 | 2.61 | 2.56 | 2.59 | +1.17% | 78,382 | 20,347,377 |
| 2024-09-11 | 2.62 | 2.62 | 2.55 | 2.56 | -2.29% | 66,653 | 17,201,246 |
| 2024-09-10 | 2.58 | 2.63 | 2.56 | 2.62 | +1.55% | 86,317 | 22,374,952 |
| 2024-09-09 | 2.5 | 2.59 | 2.48 | 2.58 | +1.98% | 80,931 | 20,687,221 |
| 2024-09-06 | 2.58 | 2.62 | 2.52 | 2.53 | -1.94% | 100,328 | 25,683,094 |
| 2024-09-05 | 2.49 | 2.58 | 2.49 | 2.58 | +3.61% | 107,849 | 27,385,967 |
| 2024-09-04 | 2.54 | 2.57 | 2.48 | 2.49 | -1.97% | 88,042 | 22,182,136 |
| 2024-09-03 | 2.57 | 2.6 | 2.52 | 2.54 | -0.78% | 74,861 | 19,139,855 |
| 2024-09-02 | 2.6 | 2.65 | 2.55 | 2.56 | -0.78% | 94,266 | 24,557,578 |
| 2024-08-30 | 2.5 | 2.63 | 2.49 | 2.58 | +3.2% | 112,015 | 28,813,944 |
| 2024-08-29 | 2.47 | 2.51 | 2.4 | 2.5 | +1.21% | 99,838 | 24,567,475 |
| 2024-08-28 | 2.43 | 2.51 | 2.4 | 2.47 | +1.23% | 74,606 | 18,360,969 |
| 2024-08-27 | 2.49 | 2.53 | 2.43 | 2.44 | -2.4% | 95,181 | 23,561,542 |
| 2024-08-26 | 2.45 | 2.54 | 2.43 | 2.5 | +2.04% | 122,652 | 30,662,436 |
| 2024-08-23 | 2.51 | 2.51 | 2.44 | 2.45 | -2.78% | 89,519 | 22,102,030 |
| 2024-08-22 | 2.56 | 2.58 | 2.5 | 2.52 | -1.18% | 68,623 | 17,413,149 |
| 2024-08-21 | 2.59 | 2.59 | 2.53 | 2.55 | -0.78% | 66,678 | 17,058,349 |
| 2024-08-20 | 2.67 | 2.67 | 2.55 | 2.57 | -3.38% | 91,391 | 23,742,517 |
| 2024-08-19 | 2.64 | 2.69 | 2.57 | 2.66 | +1.53% | 100,240 | 26,404,452 |
| 2024-08-16 | 2.71 | 2.73 | 2.61 | 2.62 | -3.32% | 105,264 | 27,987,353 |
| 2024-08-15 | 2.66 | 2.72 | 2.61 | 2.71 | +1.88% | 116,248 | 31,087,551 |
| 2024-08-14 | 2.71 | 2.72 | 2.65 | 2.66 | -0.75% | 61,808 | 16,603,933 |
| 2024-08-13 | 2.67 | 2.69 | 2.6 | 2.68 | +0.37% | 90,373 | 23,971,354 |
| 2024-08-12 | 2.76 | 2.76 | 2.65 | 2.67 | -3.26% | 99,326 | 26,790,415 |
| 2024-08-09 | 2.78 | 2.82 | 2.75 | 2.76 | -0.72% | 87,892 | 24,414,229 |
| 2024-08-08 | 2.76 | 2.79 | 2.71 | 2.78 | +1.83% | 94,885 | 26,111,217 |
| 2024-08-07 | 2.76 | 2.78 | 2.72 | 2.73 | -0.36% | 80,938 | 22,212,409 |
| 2024-08-06 | 2.74 | 2.76 | 2.69 | 2.74 | +1.11% | 76,594 | 20,881,506 |
| 2024-08-05 | 2.75 | 2.82 | 2.7 | 2.71 | -2.17% | 109,288 | 30,098,973 |
| 2024-08-02 | 2.77 | 2.8 | 2.75 | 2.77 | -0.36% | 68,592 | 19,058,790 |
| 2024-08-01 | 2.78 | 2.82 | 2.77 | 2.78 | -0.71% | 72,919 | 20,324,065 |
| 2024-07-31 | 2.75 | 2.8 | 2.73 | 2.8 | +2.19% | 89,906 | 24,933,563 |
| 2024-07-30 | 2.68 | 2.76 | 2.65 | 2.74 | +2.24% | 90,009 | 24,473,473 |
| 2024-07-29 | 2.64 | 2.7 | 2.59 | 2.68 | +2.29% | 86,570 | 23,020,657 |
| 2024-07-26 | 2.56 | 2.64 | 2.56 | 2.62 | +1.55% | 72,140 | 18,841,289 |
| 2024-07-25 | 2.57 | 2.6 | 2.51 | 2.58 | +0.78% | 77,456 | 19,756,327 |
| 2024-07-24 | 2.58 | 2.62 | 2.54 | 2.56 | -1.54% | 99,421 | 25,603,040 |
| 2024-07-23 | 2.6 | 2.7 | 2.58 | 2.6 | +0.78% | 134,603 | 35,780,646 |
| 2024-07-22 | 2.58 | 2.62 | 2.53 | 2.58 | 0% | 88,509 | 22,896,525 |
| 2024-07-19 | 2.59 | 2.6 | 2.52 | 2.58 | -0.39% | 61,238 | 15,686,150 |
| 2024-07-18 | 2.61 | 2.61 | 2.53 | 2.59 | -1.15% | 105,078 | 26,922,565 |
| 2024-07-17 | 2.62 | 2.64 | 2.59 | 2.62 | +0.38% | 69,444 | 18,168,158 |
| 2024-07-16 | 2.65 | 2.71 | 2.59 | 2.61 | -1.51% | 101,696 | 26,645,471 |
| 2024-07-15 | 2.8 | 2.8 | 2.64 | 2.65 | -3.99% | 71,285 | 19,064,639 |
| 2024-07-12 | 2.73 | 2.84 | 2.71 | 2.76 | +1.85% | 115,375 | 32,064,198 |
| 2024-07-11 | 2.62 | 2.71 | 2.59 | 2.71 | +5.86% | 130,861 | 34,811,395 |
| 2024-07-10 | 2.6 | 2.6 | 2.51 | 2.56 | -2.66% | 92,117 | 23,574,813 |
| 2024-07-09 | 2.64 | 2.67 | 2.53 | 2.63 | 0% | 118,132 | 30,716,453 |
| 2024-07-08 | 2.75 | 2.75 | 2.62 | 2.63 | -4.36% | 120,357 | 32,030,213 |
| 2024-07-05 | 2.7 | 2.77 | 2.65 | 2.75 | +1.85% | 92,757 | 25,217,796 |
| 2024-07-04 | 2.87 | 2.88 | 2.68 | 2.7 | -5.59% | 114,716 | 31,533,434 |
| 2024-07-03 | 2.89 | 2.92 | 2.84 | 2.86 | -0.69% | 99,695 | 28,664,937 |
| 2024-07-02 | 2.72 | 2.94 | 2.7 | 2.88 | +6.27% | 179,309 | 51,014,566 |
| 2024-07-01 | 2.7 | 2.75 | 2.66 | 2.71 | +0.37% | 104,113 | 28,066,131 |
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：