股票概览
3.52
+9.66%
+0.31
3.3
开盘价
3.53
最高价
3.21
最低价
355,313
成交量
数据更新至: 2024-09-30
技术指标
3.19
MA5 (5日均线)
3.01
MA10 (10日均线)
2.89
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 | 3.3 | 3.53 | 3.21 | 3.52 | +9.66% | 355,313 | 120,504,192 |
| 2024-09-27 | 3.17 | 3.26 | 3.13 | 3.21 | +2.23% | 226,196 | 72,298,346 |
| 2024-09-26 | 3.08 | 3.16 | 3.08 | 3.14 | +1.62% | 146,745 | 45,797,356 |
| 2024-09-25 | 3 | 3.18 | 3 | 3.09 | +3.34% | 174,715 | 54,153,115 |
| 2024-09-24 | 2.93 | 2.99 | 2.9 | 2.99 | +2.4% | 142,318 | 41,970,130 |
| 2024-09-23 | 2.86 | 2.96 | 2.86 | 2.92 | +1.39% | 98,080 | 28,521,434 |
| 2024-09-20 | 2.84 | 2.92 | 2.82 | 2.88 | +1.77% | 108,475 | 31,126,973 |
| 2024-09-19 | 2.76 | 2.87 | 2.73 | 2.83 | +3.28% | 116,596 | 32,792,921 |
| 2024-09-18 | 2.77 | 2.77 | 2.7 | 2.74 | -1.44% | 82,935 | 22,661,631 |
| 2024-09-13 | 2.78 | 2.79 | 2.73 | 2.78 | +0.36% | 63,853 | 17,638,626 |
| 2024-09-12 | 2.8 | 2.83 | 2.76 | 2.77 | -0.72% | 92,536 | 25,866,581 |
| 2024-09-11 | 2.78 | 2.83 | 2.75 | 2.79 | +0.36% | 119,658 | 33,343,880 |
| 2024-09-10 | 2.77 | 2.79 | 2.72 | 2.78 | +0.72% | 54,973 | 15,144,024 |
| 2024-09-09 | 2.73 | 2.8 | 2.71 | 2.76 | 0% | 73,235 | 20,234,998 |
| 2024-09-06 | 2.84 | 2.88 | 2.74 | 2.76 | -2.47% | 119,910 | 33,514,529 |
| 2024-09-05 | 2.73 | 2.83 | 2.73 | 2.83 | +4.04% | 132,248 | 36,864,371 |
| 2024-09-04 | 2.73 | 2.77 | 2.7 | 2.72 | -1.09% | 61,536 | 16,799,540 |
| 2024-09-03 | 2.71 | 2.77 | 2.7 | 2.75 | +0.73% | 112,503 | 30,758,620 |
| 2024-09-02 | 2.73 | 2.8 | 2.72 | 2.73 | 0% | 118,002 | 32,681,533 |
| 2024-08-30 | 2.7 | 2.78 | 2.68 | 2.73 | +1.11% | 124,994 | 34,220,949 |
| 2024-08-29 | 2.66 | 2.75 | 2.64 | 2.7 | +2.27% | 106,411 | 28,712,844 |
| 2024-08-28 | 2.63 | 2.68 | 2.6 | 2.64 | +1.54% | 81,942 | 21,737,935 |
| 2024-08-27 | 2.67 | 2.71 | 2.59 | 2.6 | -2.99% | 113,479 | 30,077,303 |
| 2024-08-26 | 2.63 | 2.7 | 2.6 | 2.68 | +0.75% | 73,343 | 19,573,732 |
| 2024-08-23 | 2.69 | 2.73 | 2.63 | 2.66 | -0.37% | 165,283 | 44,232,224 |
| 2024-08-22 | 2.7 | 2.74 | 2.67 | 2.67 | -0.37% | 76,170 | 20,514,924 |
| 2024-08-21 | 2.69 | 2.71 | 2.59 | 2.68 | -0.74% | 138,893 | 37,055,829 |
| 2024-08-20 | 2.73 | 2.76 | 2.66 | 2.7 | -0.74% | 120,245 | 32,474,786 |
| 2024-08-19 | 2.73 | 2.76 | 2.69 | 2.72 | -1.09% | 101,879 | 27,750,102 |
| 2024-08-16 | 2.85 | 2.86 | 2.74 | 2.75 | -4.18% | 157,259 | 43,917,374 |
| 2024-08-15 | 2.85 | 2.92 | 2.78 | 2.87 | -1.03% | 177,985 | 50,635,027 |
| 2024-08-14 | 2.89 | 2.95 | 2.85 | 2.9 | +0.69% | 174,376 | 50,692,503 |
| 2024-08-13 | 2.86 | 2.9 | 2.81 | 2.88 | +0.35% | 163,045 | 46,598,526 |
| 2024-08-12 | 2.81 | 2.9 | 2.75 | 2.87 | +1.06% | 192,629 | 54,540,694 |
| 2024-08-09 | 2.9 | 2.92 | 2.8 | 2.84 | -1.05% | 177,855 | 50,669,631 |
| 2024-08-08 | 2.89 | 2.93 | 2.79 | 2.87 | -0.69% | 221,947 | 63,338,029 |
| 2024-08-07 | 2.9 | 2.99 | 2.82 | 2.89 | -2.36% | 245,182 | 70,899,072 |
| 2024-08-06 | 3.03 | 3.05 | 2.88 | 2.96 | -3.9% | 377,016 | 110,448,129 |
| 2024-08-05 | 3.26 | 3.37 | 3.03 | 3.08 | -5.52% | 640,916 | 205,179,744 |
| 2024-08-02 | 2.94 | 3.26 | 2.92 | 3.26 | +10.14% | 436,555 | 134,692,871 |
| 2024-08-01 | 2.95 | 3.03 | 2.9 | 2.96 | -0.67% | 399,466 | 117,940,977 |
| 2024-07-31 | 3.1 | 3.15 | 2.89 | 2.98 | -6.29% | 628,344 | 188,291,114 |
| 2024-07-30 | 3.16 | 3.37 | 3.08 | 3.18 | +3.58% | 786,422 | 251,612,799 |
| 2024-07-29 | 2.95 | 3.07 | 2.86 | 3.07 | +10.04% | 382,302 | 114,875,016 |
| 2024-07-26 | 2.8 | 2.97 | 2.74 | 2.79 | +2.57% | 496,006 | 140,153,311 |
| 2024-07-25 | 2.58 | 2.75 | 2.56 | 2.72 | +4.62% | 450,325 | 119,009,057 |
| 2024-07-24 | 2.47 | 2.79 | 2.46 | 2.6 | +0.39% | 539,829 | 140,789,099 |
| 2024-07-23 | 2.45 | 2.71 | 2.45 | 2.59 | +5.28% | 436,647 | 115,735,999 |
| 2024-07-22 | 2.47 | 2.51 | 2.42 | 2.46 | +0.41% | 87,693 | 21,597,358 |
| 2024-07-19 | 2.47 | 2.54 | 2.43 | 2.45 | -0.81% | 104,820 | 25,988,525 |
| 2024-07-18 | 2.52 | 2.54 | 2.42 | 2.47 | -1.98% | 102,036 | 25,100,114 |
| 2024-07-17 | 2.59 | 2.59 | 2.52 | 2.52 | -1.95% | 82,193 | 20,881,427 |
| 2024-07-16 | 2.52 | 2.6 | 2.51 | 2.57 | +1.98% | 82,146 | 21,100,586 |
| 2024-07-15 | 2.64 | 2.64 | 2.52 | 2.52 | -3.45% | 137,543 | 35,431,312 |
| 2024-07-12 | 2.66 | 2.7 | 2.56 | 2.61 | +1.56% | 201,230 | 52,558,086 |
| 2024-07-11 | 2.39 | 2.57 | 2.38 | 2.57 | +9.83% | 164,169 | 41,094,907 |
| 2024-07-10 | 2.38 | 2.41 | 2.34 | 2.34 | -2.09% | 64,886 | 15,381,947 |
| 2024-07-09 | 2.37 | 2.43 | 2.31 | 2.39 | 0% | 112,512 | 26,714,086 |
| 2024-07-08 | 2.47 | 2.49 | 2.37 | 2.39 | -3.63% | 150,154 | 36,324,794 |
| 2024-07-05 | 2.5 | 2.51 | 2.41 | 2.48 | -0.4% | 144,687 | 35,549,013 |
| 2024-07-04 | 2.59 | 2.59 | 2.47 | 2.49 | -4.23% | 110,064 | 27,792,696 |
| 2024-07-03 | 2.6 | 2.65 | 2.55 | 2.6 | +1.17% | 91,701 | 23,936,042 |
| 2024-07-02 | 2.46 | 2.6 | 2.46 | 2.57 | +3.63% | 101,325 | 25,946,224 |
| 2024-07-01 | 2.51 | 2.53 | 2.41 | 2.48 | -1.2% | 95,295 | 23,404,254 |
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：