股票概览
3.57
+6.25%
+0.21
3.39
开盘价
3.61
最高价
3.35
最低价
187,906
成交量
数据更新至: 2024-09-30
技术指标
3.32
MA5 (5日均线)
3.20
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 | 3.39 | 3.61 | 3.35 | 3.57 | +6.25% | 187,906 | 65,569,627 |
| 2024-09-27 | 3.33 | 3.38 | 3.25 | 3.36 | +1.82% | 129,535 | 42,867,560 |
| 2024-09-26 | 3.22 | 3.3 | 3.19 | 3.3 | +2.17% | 73,852 | 24,082,041 |
| 2024-09-25 | 3.18 | 3.33 | 3.17 | 3.23 | +2.54% | 83,534 | 26,958,900 |
| 2024-09-24 | 3.07 | 3.15 | 3.07 | 3.15 | +2.94% | 39,519 | 12,320,860 |
| 2024-09-23 | 3.1 | 3.1 | 3.05 | 3.06 | -0.97% | 11,246 | 3,454,958 |
| 2024-09-20 | 3.11 | 3.12 | 3.07 | 3.09 | -0.32% | 13,438 | 4,149,708 |
| 2024-09-19 | 3.05 | 3.12 | 3.04 | 3.1 | +1.97% | 21,999 | 6,784,661 |
| 2024-09-18 | 3.07 | 3.08 | 3 | 3.04 | -0.98% | 20,642 | 6,250,009 |
| 2024-09-13 | 3.08 | 3.09 | 3.05 | 3.07 | 0% | 15,072 | 4,624,565 |
| 2024-09-12 | 3.08 | 3.1 | 3.06 | 3.07 | 0% | 10,735 | 3,307,297 |
| 2024-09-11 | 3.13 | 3.14 | 3.07 | 3.07 | -1.92% | 14,472 | 4,481,406 |
| 2024-09-10 | 3.1 | 3.15 | 3.1 | 3.13 | +0.32% | 17,223 | 5,381,601 |
| 2024-09-09 | 3.11 | 3.12 | 3.08 | 3.12 | -0.32% | 14,846 | 4,600,979 |
| 2024-09-06 | 3.14 | 3.17 | 3.11 | 3.13 | +0.32% | 16,725 | 5,242,863 |
| 2024-09-05 | 3.1 | 3.13 | 3.1 | 3.12 | +0.65% | 14,067 | 4,376,803 |
| 2024-09-04 | 3.14 | 3.14 | 3.1 | 3.1 | -1.27% | 20,473 | 6,373,393 |
| 2024-09-03 | 3.16 | 3.17 | 3.12 | 3.14 | -0.32% | 20,125 | 6,325,918 |
| 2024-09-02 | 3.18 | 3.2 | 3.15 | 3.15 | -0.63% | 26,238 | 8,329,172 |
| 2024-08-30 | 3.18 | 3.21 | 3.15 | 3.17 | 0% | 36,446 | 11,615,608 |
| 2024-08-29 | 3.17 | 3.18 | 3.14 | 3.17 | 0% | 17,779 | 5,618,450 |
| 2024-08-28 | 3.16 | 3.21 | 3.14 | 3.17 | +0.63% | 25,269 | 8,043,771 |
| 2024-08-27 | 3.21 | 3.21 | 3.14 | 3.15 | -1.56% | 17,904 | 5,664,997 |
| 2024-08-26 | 3.19 | 3.21 | 3.15 | 3.2 | +0.95% | 21,782 | 6,938,618 |
| 2024-08-23 | 3.15 | 3.2 | 3.15 | 3.17 | 0% | 20,743 | 6,569,367 |
| 2024-08-22 | 3.21 | 3.22 | 3.17 | 3.17 | -1.25% | 13,553 | 4,327,656 |
| 2024-08-21 | 3.17 | 3.21 | 3.15 | 3.21 | +1.26% | 23,027 | 7,321,540 |
| 2024-08-20 | 3.21 | 3.21 | 3.15 | 3.17 | -0.94% | 17,651 | 5,598,862 |
| 2024-08-19 | 3.22 | 3.24 | 3.18 | 3.2 | -0.62% | 12,918 | 4,142,523 |
| 2024-08-16 | 3.25 | 3.27 | 3.21 | 3.22 | -0.31% | 20,386 | 6,597,435 |
| 2024-08-15 | 3.22 | 3.25 | 3.2 | 3.23 | -0.31% | 22,049 | 7,110,899 |
| 2024-08-14 | 3.25 | 3.25 | 3.21 | 3.24 | 0% | 19,872 | 6,419,579 |
| 2024-08-13 | 3.18 | 3.24 | 3.16 | 3.24 | +1.89% | 22,526 | 7,243,012 |
| 2024-08-12 | 3.21 | 3.22 | 3.16 | 3.18 | -1.55% | 22,418 | 7,155,043 |
| 2024-08-09 | 3.23 | 3.26 | 3.21 | 3.23 | 0% | 33,225 | 10,753,909 |
| 2024-08-08 | 3.2 | 3.23 | 3.16 | 3.23 | +0.94% | 27,423 | 8,771,860 |
| 2024-08-07 | 3.24 | 3.25 | 3.19 | 3.2 | -1.23% | 30,572 | 9,810,215 |
| 2024-08-06 | 3.24 | 3.3 | 3.22 | 3.24 | 0% | 43,121 | 13,999,186 |
| 2024-08-05 | 3.18 | 3.26 | 3.18 | 3.24 | +0.62% | 62,487 | 20,151,003 |
| 2024-08-02 | 3.19 | 3.26 | 3.17 | 3.22 | +0.31% | 39,263 | 12,644,894 |
| 2024-08-01 | 3.21 | 3.29 | 3.19 | 3.21 | +0.31% | 52,413 | 16,901,390 |
| 2024-07-31 | 3.14 | 3.21 | 3.12 | 3.2 | +2.24% | 57,015 | 18,109,213 |
| 2024-07-30 | 3.1 | 3.13 | 3.09 | 3.13 | +0.32% | 22,363 | 6,959,706 |
| 2024-07-29 | 3.13 | 3.14 | 3.08 | 3.12 | -0.32% | 33,288 | 10,338,571 |
| 2024-07-26 | 3.11 | 3.16 | 3.1 | 3.13 | -0.32% | 39,857 | 12,463,445 |
| 2024-07-25 | 3.08 | 3.14 | 3.04 | 3.14 | +1.29% | 54,812 | 16,901,713 |
| 2024-07-24 | 3.08 | 3.13 | 3.06 | 3.1 | -0.32% | 68,311 | 21,117,289 |
| 2024-07-23 | 3.17 | 3.19 | 3.08 | 3.11 | -1.27% | 113,835 | 35,605,082 |
| 2024-07-22 | 3.15 | 3.47 | 3.15 | 3.15 | -1.56% | 179,866 | 58,187,379 |
| 2024-07-19 | 3.3 | 3.48 | 3.13 | 3.2 | -7.78% | 299,673 | 98,130,401 |
| 2024-07-18 | 3.71 | 3.71 | 3.41 | 3.47 | +2.97% | 356,103 | 129,093,496 |
| 2024-07-17 | 3.04 | 3.37 | 3 | 3.37 | +10.13% | 101,265 | 32,499,546 |
| 2024-07-16 | 3.07 | 3.09 | 3.03 | 3.06 | -0.97% | 15,263 | 4,675,781 |
| 2024-07-15 | 3.11 | 3.11 | 3.05 | 3.09 | -0.64% | 20,443 | 6,282,709 |
| 2024-07-12 | 3.17 | 3.19 | 3.1 | 3.11 | -1.58% | 24,266 | 7,618,155 |
| 2024-07-11 | 3.06 | 3.17 | 3.06 | 3.16 | +3.95% | 26,411 | 8,259,076 |
| 2024-07-10 | 3.03 | 3.08 | 3.01 | 3.04 | -0.98% | 17,966 | 5,485,821 |
| 2024-07-09 | 3.06 | 3.09 | 2.95 | 3.07 | -1.92% | 55,533 | 16,745,501 |
| 2024-07-08 | 3.21 | 3.24 | 3.11 | 3.13 | -3.1% | 22,771 | 7,185,875 |
| 2024-07-05 | 3.15 | 3.24 | 3.11 | 3.23 | +2.22% | 28,159 | 8,963,589 |
| 2024-07-04 | 3.21 | 3.24 | 3.15 | 3.16 | -1.25% | 23,427 | 7,450,832 |
| 2024-07-03 | 3.23 | 3.26 | 3.19 | 3.2 | -0.62% | 22,761 | 7,315,555 |
| 2024-07-02 | 3.27 | 3.29 | 3.15 | 3.22 | -1.23% | 33,524 | 10,856,354 |
| 2024-07-01 | 3.3 | 3.32 | 3.21 | 3.26 | -0.31% | 19,845 | 6,440,491 |
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：