股票概览
4
+9.89%
+0.36
3.8
开盘价
4
最高价
3.61
最低价
358,300
成交量
数据更新至: 2024-09-30
技术指标
3.52
MA5 (5日均线)
3.34
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 | 3.8 | 4 | 3.61 | 4 | +9.89% | 358,300 | 137,162,931 |
| 2024-09-27 | 3.48 | 3.7 | 3.4 | 3.64 | +6.12% | 258,938 | 91,064,168 |
| 2024-09-26 | 3.28 | 3.46 | 3.28 | 3.43 | +4.89% | 211,546 | 71,350,116 |
| 2024-09-25 | 3.33 | 3.37 | 3.26 | 3.27 | -0.3% | 160,731 | 53,236,298 |
| 2024-09-24 | 3.18 | 3.41 | 3.18 | 3.28 | +3.47% | 185,780 | 60,635,558 |
| 2024-09-23 | 3.13 | 3.21 | 3.13 | 3.17 | 0% | 114,455 | 36,346,390 |
| 2024-09-20 | 3.25 | 3.26 | 3.13 | 3.17 | -1.86% | 159,811 | 50,815,487 |
| 2024-09-19 | 3.19 | 3.29 | 3.12 | 3.23 | +2.87% | 233,877 | 75,155,740 |
| 2024-09-18 | 3.04 | 3.15 | 2.9 | 3.14 | +3.97% | 220,007 | 67,364,239 |
| 2024-09-13 | 3.02 | 3.08 | 2.97 | 3.02 | -0.33% | 100,812 | 30,567,129 |
| 2024-09-12 | 3.05 | 3.09 | 3 | 3.03 | -0.33% | 101,342 | 30,863,146 |
| 2024-09-11 | 3.14 | 3.14 | 3.01 | 3.04 | -3.49% | 131,085 | 39,996,679 |
| 2024-09-10 | 3.19 | 3.2 | 3.1 | 3.15 | -2.78% | 167,274 | 52,542,758 |
| 2024-09-09 | 3.09 | 3.4 | 2.89 | 3.24 | +4.18% | 318,217 | 101,043,779 |
| 2024-09-06 | 3.03 | 3.15 | 2.98 | 3.11 | +2.3% | 231,177 | 70,877,970 |
| 2024-09-05 | 3 | 3.09 | 2.99 | 3.04 | +2.01% | 191,491 | 58,183,040 |
| 2024-09-04 | 2.98 | 3.01 | 2.91 | 2.98 | -0.33% | 135,131 | 39,923,948 |
| 2024-09-03 | 3 | 3.02 | 2.92 | 2.99 | +0.34% | 175,845 | 52,038,240 |
| 2024-09-02 | 3.06 | 3.2 | 2.95 | 2.98 | -2.61% | 288,863 | 87,935,037 |
| 2024-08-30 | 2.75 | 3.06 | 2.73 | 3.06 | +10.07% | 152,857 | 44,562,930 |
| 2024-08-29 | 2.79 | 2.81 | 2.67 | 2.78 | -0.71% | 130,891 | 35,969,160 |
| 2024-08-28 | 2.94 | 3 | 2.8 | 2.8 | +2.56% | 192,222 | 55,184,151 |
| 2024-08-27 | 2.76 | 2.82 | 2.72 | 2.73 | -2.15% | 78,862 | 21,705,400 |
| 2024-08-26 | 2.77 | 2.85 | 2.7 | 2.79 | +3.33% | 117,747 | 32,923,048 |
| 2024-08-23 | 2.77 | 2.82 | 2.66 | 2.7 | -4.59% | 149,034 | 40,658,869 |
| 2024-08-22 | 2.94 | 2.98 | 2.81 | 2.83 | -3.74% | 124,191 | 36,026,270 |
| 2024-08-21 | 2.89 | 3.03 | 2.88 | 2.94 | +0.68% | 129,958 | 38,228,220 |
| 2024-08-20 | 2.93 | 2.98 | 2.88 | 2.92 | -0.34% | 113,387 | 33,261,800 |
| 2024-08-19 | 3.02 | 3.06 | 2.9 | 2.93 | -2.98% | 189,304 | 55,719,765 |
| 2024-08-16 | 3.31 | 3.35 | 3.02 | 3.02 | -8.76% | 266,229 | 83,654,602 |
| 2024-08-15 | 3.29 | 3.46 | 3.28 | 3.31 | -0.9% | 200,837 | 67,585,442 |
| 2024-08-14 | 3.25 | 3.34 | 3.21 | 3.34 | +1.83% | 168,841 | 55,252,495 |
| 2024-08-13 | 3.2 | 3.31 | 3.12 | 3.28 | +1.55% | 169,156 | 54,651,557 |
| 2024-08-12 | 3.33 | 3.37 | 3.17 | 3.23 | -5% | 217,157 | 70,423,947 |
| 2024-08-09 | 3.4 | 3.54 | 3.28 | 3.4 | -5.56% | 334,973 | 113,566,851 |
| 2024-08-08 | 3.22 | 3.62 | 3.22 | 3.6 | +5.26% | 513,513 | 176,703,388 |
| 2024-08-07 | 3.61 | 3.76 | 3.39 | 3.42 | -9.28% | 631,135 | 224,722,870 |
| 2024-08-06 | 3.75 | 3.77 | 3.56 | 3.77 | +9.91% | 761,739 | 285,007,931 |
| 2024-08-05 | 3.26 | 3.43 | 3.23 | 3.43 | +9.94% | 202,411 | 68,400,680 |
| 2024-08-02 | 3.06 | 3.18 | 2.96 | 3.12 | +1.63% | 271,033 | 83,696,717 |
| 2024-08-01 | 3.08 | 3.12 | 3.05 | 3.07 | -1.6% | 172,786 | 53,153,879 |
| 2024-07-31 | 3.04 | 3.18 | 3.01 | 3.12 | +0.65% | 268,313 | 83,136,539 |
| 2024-07-30 | 2.98 | 3.26 | 2.95 | 3.1 | +2.31% | 308,392 | 95,678,027 |
| 2024-07-29 | 3.04 | 3.07 | 2.89 | 3.03 | 0% | 226,211 | 67,246,459 |
| 2024-07-26 | 3.05 | 3.27 | 3.02 | 3.03 | +0.33% | 284,089 | 88,400,330 |
| 2024-07-25 | 3.05 | 3.15 | 2.96 | 3.02 | -5.03% | 294,340 | 90,118,125 |
| 2024-07-24 | 3 | 3.39 | 2.89 | 3.18 | -0.93% | 486,733 | 149,110,486 |
| 2024-07-23 | 3.1 | 3.38 | 2.97 | 3.21 | +3.88% | 582,234 | 184,119,727 |
| 2024-07-22 | 2.79 | 3.09 | 2.72 | 3.09 | +9.96% | 328,029 | 97,350,215 |
| 2024-07-19 | 2.73 | 2.89 | 2.72 | 2.81 | -5.39% | 352,605 | 98,463,880 |
| 2024-07-18 | 2.94 | 3.07 | 2.82 | 2.97 | +6.45% | 531,581 | 158,467,266 |
| 2024-07-17 | 2.52 | 2.79 | 2.5 | 2.79 | +9.84% | 167,729 | 44,917,669 |
| 2024-07-16 | 2.6 | 2.6 | 2.49 | 2.54 | -1.17% | 131,289 | 33,176,144 |
| 2024-07-15 | 2.63 | 2.67 | 2.53 | 2.57 | -3.02% | 179,142 | 46,274,438 |
| 2024-07-12 | 2.68 | 2.8 | 2.61 | 2.65 | -1.12% | 321,649 | 86,858,842 |
| 2024-07-11 | 2.47 | 2.68 | 2.38 | 2.68 | +9.84% | 261,699 | 66,698,631 |
| 2024-07-10 | 2.57 | 2.6 | 2.44 | 2.44 | -9.96% | 352,875 | 88,044,530 |
| 2024-07-09 | 2.56 | 2.84 | 2.55 | 2.71 | -4.24% | 510,919 | 134,065,278 |
| 2024-07-08 | 2.83 | 2.83 | 2.83 | 2.83 | -9.87% | 39,077 | 11,058,791 |
| 2024-07-05 | 2.87 | 3.3 | 2.84 | 3.14 | +4.67% | 657,742 | 206,504,250 |
| 2024-07-04 | 2.89 | 3 | 2.88 | 3 | +9.89% | 282,396 | 84,178,278 |
| 2024-07-03 | 2.48 | 2.73 | 2.46 | 2.73 | +10.08% | 92,017 | 24,557,760 |
| 2024-07-02 | 2.36 | 2.53 | 2.36 | 2.48 | +4.2% | 78,017 | 19,225,496 |
| 2024-07-01 | 2.36 | 2.41 | 2.31 | 2.38 | +0.42% | 57,780 | 13,588,091 |
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：