股票概览
4
+9.89%
+0.36
3.82
开盘价
4
最高价
3.76
最低价
886,033
成交量
数据更新至: 2024-09-30
技术指标
3.58
MA5 (5日均线)
3.35
MA10 (10日均线)
3.20
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 | 3.82 | 4 | 3.76 | 4 | +9.89% | 886,033 | 346,040,009 |
| 2024-09-27 | 3.55 | 3.67 | 3.5 | 3.64 | +4.3% | 548,543 | 196,120,489 |
| 2024-09-26 | 3.34 | 3.5 | 3.34 | 3.49 | +1.75% | 415,312 | 142,613,083 |
| 2024-09-25 | 3.47 | 3.65 | 3.41 | 3.43 | +2.39% | 663,650 | 233,712,367 |
| 2024-09-24 | 3.17 | 3.44 | 3.15 | 3.35 | +6.35% | 417,625 | 138,088,563 |
| 2024-09-23 | 3.15 | 3.17 | 3.13 | 3.15 | 0% | 68,824 | 21,677,272 |
| 2024-09-20 | 3.12 | 3.16 | 3.1 | 3.15 | +0.64% | 102,310 | 32,079,338 |
| 2024-09-19 | 3.1 | 3.14 | 3.07 | 3.13 | +1.29% | 118,092 | 36,791,814 |
| 2024-09-18 | 3.07 | 3.09 | 3.01 | 3.09 | +0.65% | 76,047 | 23,223,508 |
| 2024-09-13 | 3.06 | 3.11 | 3.04 | 3.07 | +0.66% | 62,253 | 19,170,229 |
| 2024-09-12 | 3.03 | 3.06 | 3.02 | 3.05 | +0.66% | 38,427 | 11,719,334 |
| 2024-09-11 | 3.04 | 3.06 | 3.01 | 3.03 | -0.98% | 55,586 | 16,870,101 |
| 2024-09-10 | 3.08 | 3.1 | 3.03 | 3.06 | -0.65% | 64,890 | 19,828,147 |
| 2024-09-09 | 3.08 | 3.11 | 3.03 | 3.08 | -0.65% | 114,391 | 35,121,969 |
| 2024-09-06 | 3.07 | 3.23 | 3.06 | 3.1 | +0.98% | 182,754 | 57,488,247 |
| 2024-09-05 | 3.06 | 3.07 | 3.04 | 3.07 | +0.66% | 36,551 | 11,177,928 |
| 2024-09-04 | 3.03 | 3.06 | 3.03 | 3.05 | +0.33% | 42,446 | 12,929,813 |
| 2024-09-03 | 3.05 | 3.07 | 3.02 | 3.04 | 0% | 42,356 | 12,895,029 |
| 2024-09-02 | 3.05 | 3.09 | 3.04 | 3.04 | -0.65% | 55,968 | 17,143,625 |
| 2024-08-30 | 3.03 | 3.08 | 3.02 | 3.06 | +0.99% | 80,373 | 24,571,031 |
| 2024-08-29 | 3 | 3.04 | 3 | 3.03 | +0.66% | 46,013 | 13,921,011 |
| 2024-08-28 | 2.95 | 3.03 | 2.95 | 3.01 | +2.38% | 68,794 | 20,613,381 |
| 2024-08-27 | 2.97 | 2.98 | 2.93 | 2.94 | -1.34% | 38,470 | 11,338,597 |
| 2024-08-26 | 2.94 | 2.99 | 2.93 | 2.98 | +1.02% | 38,899 | 11,547,975 |
| 2024-08-23 | 2.96 | 2.98 | 2.93 | 2.95 | -0.67% | 50,441 | 14,890,077 |
| 2024-08-22 | 3.01 | 3.02 | 2.97 | 2.97 | -1.33% | 54,346 | 16,249,009 |
| 2024-08-21 | 3.04 | 3.05 | 2.99 | 3.01 | -1.31% | 44,567 | 13,434,371 |
| 2024-08-20 | 3.11 | 3.12 | 3.03 | 3.05 | -1.93% | 60,290 | 18,456,439 |
| 2024-08-19 | 3.09 | 3.12 | 3.08 | 3.11 | +0.32% | 44,720 | 13,880,184 |
| 2024-08-16 | 3.14 | 3.14 | 3.1 | 3.1 | -1.27% | 56,978 | 17,737,680 |
| 2024-08-15 | 3.12 | 3.16 | 3.1 | 3.14 | +0.64% | 75,336 | 23,573,878 |
| 2024-08-14 | 3.15 | 3.17 | 3.12 | 3.12 | -0.95% | 49,071 | 15,378,290 |
| 2024-08-13 | 3.14 | 3.17 | 3.12 | 3.15 | -0.32% | 69,995 | 21,993,198 |
| 2024-08-12 | 3.13 | 3.19 | 3.12 | 3.16 | +1.28% | 89,400 | 28,221,746 |
| 2024-08-09 | 3.13 | 3.17 | 3.11 | 3.12 | -0.32% | 67,762 | 21,268,537 |
| 2024-08-08 | 3.11 | 3.15 | 3.1 | 3.13 | +0.97% | 60,413 | 18,858,005 |
| 2024-08-07 | 3.15 | 3.15 | 3.09 | 3.1 | -0.96% | 61,482 | 19,114,861 |
| 2024-08-06 | 3.12 | 3.15 | 3.09 | 3.13 | +1.29% | 75,551 | 23,523,915 |
| 2024-08-05 | 3.15 | 3.18 | 3.09 | 3.09 | -1.59% | 118,918 | 37,281,183 |
| 2024-08-02 | 3.16 | 3.19 | 3.13 | 3.14 | -0.63% | 119,935 | 37,924,684 |
| 2024-08-01 | 3.17 | 3.21 | 3.14 | 3.16 | -2.17% | 265,083 | 83,895,966 |
| 2024-07-31 | 3.06 | 3.36 | 3.05 | 3.23 | +5.9% | 416,111 | 135,009,155 |
| 2024-07-30 | 3.03 | 3.06 | 3.01 | 3.05 | +0.99% | 53,340 | 16,199,442 |
| 2024-07-29 | 3.01 | 3.03 | 3 | 3.02 | +0.33% | 45,560 | 13,754,180 |
| 2024-07-26 | 2.96 | 3.01 | 2.96 | 3.01 | +2.03% | 46,738 | 13,981,100 |
| 2024-07-25 | 2.93 | 2.97 | 2.92 | 2.95 | +0.34% | 41,226 | 12,140,906 |
| 2024-07-24 | 2.95 | 2.98 | 2.94 | 2.94 | -1.01% | 74,262 | 21,953,401 |
| 2024-07-23 | 2.98 | 3.02 | 2.97 | 2.97 | -0.67% | 67,565 | 20,279,825 |
| 2024-07-22 | 3.01 | 3.02 | 2.97 | 2.99 | -0.33% | 38,807 | 11,591,628 |
| 2024-07-19 | 2.99 | 3.01 | 2.97 | 3 | 0% | 33,121 | 9,908,532 |
| 2024-07-18 | 3 | 3.01 | 2.96 | 3 | 0% | 39,190 | 11,697,220 |
| 2024-07-17 | 2.98 | 3.02 | 2.97 | 3 | +0.33% | 41,597 | 12,463,841 |
| 2024-07-16 | 2.98 | 3 | 2.97 | 2.99 | 0% | 43,845 | 13,094,199 |
| 2024-07-15 | 3.02 | 3.02 | 2.97 | 2.99 | -0.66% | 36,046 | 10,768,513 |
| 2024-07-12 | 3.02 | 3.05 | 3 | 3.01 | -0.99% | 53,368 | 16,127,028 |
| 2024-07-11 | 3.01 | 3.04 | 2.98 | 3.04 | +2.7% | 60,836 | 18,364,394 |
| 2024-07-10 | 2.98 | 3.01 | 2.95 | 2.96 | -1% | 49,953 | 14,872,207 |
| 2024-07-09 | 2.94 | 2.99 | 2.93 | 2.99 | +1.36% | 55,398 | 16,396,526 |
| 2024-07-08 | 3 | 3 | 2.94 | 2.95 | -1.99% | 59,803 | 17,674,698 |
| 2024-07-05 | 2.96 | 3.01 | 2.94 | 3.01 | +1.35% | 50,592 | 15,088,346 |
| 2024-07-04 | 3.08 | 3.09 | 2.96 | 2.97 | -2.94% | 82,836 | 24,882,333 |
| 2024-07-03 | 3.07 | 3.09 | 3.05 | 3.06 | +0.33% | 46,934 | 14,398,819 |
| 2024-07-02 | 3.01 | 3.07 | 3.01 | 3.05 | +1.33% | 76,419 | 23,297,167 |
| 2024-07-01 | 2.98 | 3.02 | 2.96 | 3.01 | +1.01% | 76,484 | 22,867,016 |
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：