股票概览
3.16
+10.1%
+0.29
3.16
开盘价
3.16
最高价
2.9
最低价
3,654,131
成交量
数据更新至: 2024-09-30
技术指标
2.63
MA5 (5日均线)
2.24
MA10 (10日均线)
1.94
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 | 3.16 | 3.16 | 2.9 | 3.16 | +10.1% | 3,654,131 | 1,141,709,519 |
| 2024-09-27 | 2.87 | 2.87 | 2.87 | 2.87 | +9.96% | 289,079 | 82,965,796 |
| 2024-09-26 | 2.61 | 2.61 | 2.61 | 2.61 | +10.13% | 269,718 | 70,396,408 |
| 2024-09-25 | 2.37 | 2.37 | 2.37 | 2.37 | +10.23% | 229,869 | 54,478,953 |
| 2024-09-24 | 1.99 | 2.15 | 1.95 | 2.15 | +10.26% | 1,056,762 | 218,979,237 |
| 2024-09-23 | 1.76 | 1.95 | 1.73 | 1.95 | +10.17% | 821,899 | 154,087,121 |
| 2024-09-20 | 1.8 | 1.81 | 1.73 | 1.77 | -2.75% | 332,477 | 58,468,703 |
| 2024-09-19 | 1.78 | 1.82 | 1.76 | 1.82 | +2.25% | 454,515 | 81,556,707 |
| 2024-09-18 | 1.83 | 1.83 | 1.74 | 1.78 | -4.81% | 704,258 | 125,069,356 |
| 2024-09-13 | 1.74 | 1.87 | 1.7 | 1.87 | +10% | 778,347 | 142,319,241 |
| 2024-09-12 | 1.64 | 1.74 | 1.63 | 1.7 | +4.29% | 338,957 | 57,631,443 |
| 2024-09-11 | 1.65 | 1.65 | 1.62 | 1.63 | -1.21% | 62,920 | 10,269,429 |
| 2024-09-10 | 1.65 | 1.66 | 1.62 | 1.65 | 0% | 81,609 | 13,375,229 |
| 2024-09-09 | 1.63 | 1.66 | 1.6 | 1.65 | +1.23% | 128,084 | 20,974,489 |
| 2024-09-06 | 1.65 | 1.66 | 1.63 | 1.63 | -1.21% | 65,649 | 10,797,366 |
| 2024-09-05 | 1.63 | 1.65 | 1.63 | 1.65 | +1.23% | 38,748 | 6,371,627 |
| 2024-09-04 | 1.64 | 1.65 | 1.63 | 1.63 | -1.21% | 53,624 | 8,786,524 |
| 2024-09-03 | 1.64 | 1.66 | 1.63 | 1.65 | +0.61% | 51,027 | 8,396,532 |
| 2024-09-02 | 1.66 | 1.67 | 1.64 | 1.64 | -1.8% | 74,960 | 12,391,873 |
| 2024-08-30 | 1.63 | 1.68 | 1.62 | 1.67 | +1.83% | 117,891 | 19,546,689 |
| 2024-08-29 | 1.63 | 1.64 | 1.62 | 1.64 | +0.61% | 43,120 | 7,039,002 |
| 2024-08-28 | 1.63 | 1.65 | 1.62 | 1.63 | 0% | 34,729 | 5,670,573 |
| 2024-08-27 | 1.66 | 1.66 | 1.63 | 1.63 | -1.81% | 48,795 | 8,011,459 |
| 2024-08-26 | 1.64 | 1.67 | 1.63 | 1.66 | +1.22% | 86,864 | 14,348,213 |
| 2024-08-23 | 1.63 | 1.65 | 1.62 | 1.64 | 0% | 58,545 | 9,563,332 |
| 2024-08-22 | 1.66 | 1.67 | 1.64 | 1.64 | -0.61% | 59,400 | 9,816,853 |
| 2024-08-21 | 1.66 | 1.67 | 1.65 | 1.65 | -1.2% | 45,295 | 7,506,374 |
| 2024-08-20 | 1.69 | 1.7 | 1.65 | 1.67 | -1.76% | 90,572 | 15,126,435 |
| 2024-08-19 | 1.7 | 1.71 | 1.68 | 1.7 | -0.58% | 86,466 | 14,667,274 |
| 2024-08-16 | 1.75 | 1.76 | 1.7 | 1.71 | -1.72% | 138,319 | 23,843,619 |
| 2024-08-15 | 1.71 | 1.74 | 1.7 | 1.74 | +1.75% | 141,773 | 24,425,766 |
| 2024-08-14 | 1.73 | 1.74 | 1.71 | 1.71 | -1.72% | 145,671 | 25,076,718 |
| 2024-08-13 | 1.78 | 1.78 | 1.72 | 1.74 | -3.33% | 352,414 | 61,563,955 |
| 2024-08-12 | 1.74 | 1.9 | 1.74 | 1.8 | +4.05% | 471,709 | 85,066,854 |
| 2024-08-09 | 1.73 | 1.75 | 1.73 | 1.73 | 0% | 124,879 | 21,707,126 |
| 2024-08-08 | 1.71 | 1.73 | 1.7 | 1.73 | +1.17% | 75,486 | 12,972,959 |
| 2024-08-07 | 1.73 | 1.73 | 1.71 | 1.71 | -1.16% | 56,718 | 9,747,578 |
| 2024-08-06 | 1.72 | 1.74 | 1.71 | 1.73 | +0.58% | 79,915 | 13,794,209 |
| 2024-08-05 | 1.72 | 1.76 | 1.71 | 1.72 | -0.58% | 147,581 | 25,564,932 |
| 2024-08-02 | 1.72 | 1.75 | 1.71 | 1.73 | -0.57% | 89,408 | 15,491,425 |
| 2024-08-01 | 1.75 | 1.76 | 1.73 | 1.74 | -0.57% | 104,534 | 18,216,871 |
| 2024-07-31 | 1.69 | 1.75 | 1.68 | 1.75 | +3.55% | 130,082 | 22,421,405 |
| 2024-07-30 | 1.67 | 1.69 | 1.66 | 1.69 | +0.6% | 77,358 | 13,018,753 |
| 2024-07-29 | 1.67 | 1.68 | 1.65 | 1.68 | +1.2% | 64,349 | 10,743,927 |
| 2024-07-26 | 1.64 | 1.67 | 1.64 | 1.66 | +1.22% | 75,004 | 12,435,670 |
| 2024-07-25 | 1.65 | 1.66 | 1.62 | 1.64 | -0.61% | 82,819 | 13,602,507 |
| 2024-07-24 | 1.68 | 1.68 | 1.64 | 1.65 | -1.79% | 120,042 | 19,915,701 |
| 2024-07-23 | 1.68 | 1.71 | 1.68 | 1.68 | -0.59% | 102,836 | 17,439,349 |
| 2024-07-22 | 1.68 | 1.7 | 1.67 | 1.69 | 0% | 71,415 | 12,016,693 |
| 2024-07-19 | 1.68 | 1.69 | 1.66 | 1.69 | 0% | 85,143 | 14,284,772 |
| 2024-07-18 | 1.69 | 1.69 | 1.66 | 1.69 | 0% | 94,015 | 15,751,758 |
| 2024-07-17 | 1.7 | 1.71 | 1.69 | 1.69 | -0.59% | 76,582 | 13,014,662 |
| 2024-07-16 | 1.69 | 1.71 | 1.68 | 1.7 | 0% | 60,046 | 10,170,703 |
| 2024-07-15 | 1.72 | 1.73 | 1.69 | 1.7 | -1.16% | 80,720 | 13,752,055 |
| 2024-07-12 | 1.73 | 1.76 | 1.72 | 1.72 | -0.58% | 88,271 | 15,334,665 |
| 2024-07-11 | 1.7 | 1.73 | 1.69 | 1.73 | +2.98% | 124,800 | 21,429,178 |
| 2024-07-10 | 1.7 | 1.71 | 1.68 | 1.68 | -1.75% | 82,435 | 13,955,139 |
| 2024-07-09 | 1.7 | 1.72 | 1.66 | 1.71 | +0.59% | 113,435 | 19,182,988 |
| 2024-07-08 | 1.75 | 1.76 | 1.7 | 1.7 | -2.86% | 83,058 | 14,289,976 |
| 2024-07-05 | 1.72 | 1.76 | 1.71 | 1.75 | +1.74% | 108,324 | 18,882,316 |
| 2024-07-04 | 1.78 | 1.8 | 1.71 | 1.72 | -3.91% | 135,785 | 23,695,287 |
| 2024-07-03 | 1.79 | 1.81 | 1.77 | 1.79 | 0% | 176,149 | 31,606,547 |
| 2024-07-02 | 1.73 | 1.8 | 1.72 | 1.79 | +3.47% | 214,438 | 38,112,776 |
| 2024-07-01 | 1.69 | 1.74 | 1.68 | 1.73 | +2.37% | 120,713 | 20,673,707 |
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：