股票概览
3.56
+8.21%
+0.27
3.4
开盘价
3.6
最高价
3.26
最低价
686,224
成交量
数据更新至: 2024-09-30
技术指标
3.11
MA5 (5日均线)
2.78
MA10 (10日均线)
2.53
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 | 3.4 | 3.6 | 3.26 | 3.56 | +8.21% | 686,224 | 236,876,896 |
| 2024-09-27 | 3.3 | 3.4 | 3.12 | 3.29 | +4.11% | 733,721 | 238,851,956 |
| 2024-09-26 | 2.92 | 3.16 | 2.84 | 3.16 | +10.1% | 417,409 | 128,151,396 |
| 2024-09-25 | 2.95 | 2.95 | 2.75 | 2.87 | +7.09% | 556,364 | 161,055,951 |
| 2024-09-24 | 2.44 | 2.68 | 2.43 | 2.68 | +9.84% | 201,450 | 52,066,090 |
| 2024-09-23 | 2.4 | 2.5 | 2.37 | 2.44 | +1.67% | 159,181 | 38,534,751 |
| 2024-09-20 | 2.46 | 2.48 | 2.38 | 2.4 | -2.44% | 154,212 | 37,243,458 |
| 2024-09-19 | 2.43 | 2.47 | 2.37 | 2.46 | +1.23% | 241,828 | 58,835,395 |
| 2024-09-18 | 2.52 | 2.55 | 2.37 | 2.43 | -3.57% | 354,830 | 85,778,153 |
| 2024-09-13 | 2.32 | 2.52 | 2.29 | 2.52 | +10.04% | 205,030 | 50,140,258 |
| 2024-09-12 | 2.21 | 2.31 | 2.2 | 2.29 | +3.62% | 95,578 | 21,727,569 |
| 2024-09-11 | 2.23 | 2.24 | 2.19 | 2.21 | -0.9% | 74,516 | 16,501,932 |
| 2024-09-10 | 2.25 | 2.28 | 2.18 | 2.23 | -0.89% | 82,651 | 18,338,527 |
| 2024-09-09 | 2.23 | 2.27 | 2.21 | 2.25 | -0.44% | 67,320 | 15,118,499 |
| 2024-09-06 | 2.29 | 2.31 | 2.25 | 2.26 | -0.88% | 67,843 | 15,465,588 |
| 2024-09-05 | 2.27 | 2.31 | 2.27 | 2.28 | 0% | 52,115 | 11,900,075 |
| 2024-09-04 | 2.31 | 2.33 | 2.27 | 2.28 | -1.72% | 71,332 | 16,423,530 |
| 2024-09-03 | 2.32 | 2.35 | 2.3 | 2.32 | -0.43% | 71,238 | 16,553,007 |
| 2024-09-02 | 2.41 | 2.42 | 2.33 | 2.33 | -2.92% | 102,663 | 24,299,983 |
| 2024-08-30 | 2.42 | 2.45 | 2.37 | 2.4 | +0.42% | 79,562 | 19,239,378 |
| 2024-08-29 | 2.37 | 2.42 | 2.34 | 2.39 | +0.84% | 80,832 | 19,244,047 |
| 2024-08-28 | 2.42 | 2.43 | 2.36 | 2.37 | -2.47% | 91,930 | 22,042,387 |
| 2024-08-27 | 2.45 | 2.46 | 2.39 | 2.43 | -0.41% | 68,617 | 16,588,811 |
| 2024-08-26 | 2.45 | 2.5 | 2.42 | 2.44 | 0% | 61,229 | 15,034,419 |
| 2024-08-23 | 2.39 | 2.47 | 2.39 | 2.44 | 0% | 72,184 | 17,589,121 |
| 2024-08-22 | 2.51 | 2.51 | 2.43 | 2.44 | -1.21% | 47,934 | 11,813,354 |
| 2024-08-21 | 2.5 | 2.5 | 2.45 | 2.47 | -1.2% | 49,901 | 12,325,171 |
| 2024-08-20 | 2.54 | 2.56 | 2.48 | 2.5 | -1.57% | 69,622 | 17,460,417 |
| 2024-08-19 | 2.55 | 2.62 | 2.53 | 2.54 | -0.78% | 89,716 | 23,055,186 |
| 2024-08-16 | 2.62 | 2.62 | 2.55 | 2.56 | -1.54% | 53,956 | 13,879,719 |
| 2024-08-15 | 2.6 | 2.65 | 2.56 | 2.6 | +0.78% | 54,148 | 14,128,543 |
| 2024-08-14 | 2.66 | 2.68 | 2.58 | 2.58 | -2.64% | 51,578 | 13,440,559 |
| 2024-08-13 | 2.6 | 2.66 | 2.57 | 2.65 | +2.32% | 51,694 | 13,587,758 |
| 2024-08-12 | 2.64 | 2.66 | 2.58 | 2.59 | -1.89% | 47,615 | 12,403,692 |
| 2024-08-09 | 2.67 | 2.72 | 2.64 | 2.64 | -0.75% | 54,100 | 14,494,434 |
| 2024-08-08 | 2.61 | 2.68 | 2.61 | 2.66 | +1.53% | 52,749 | 13,957,174 |
| 2024-08-07 | 2.64 | 2.67 | 2.61 | 2.62 | -1.13% | 41,547 | 10,921,419 |
| 2024-08-06 | 2.62 | 2.66 | 2.59 | 2.65 | +1.53% | 56,912 | 14,978,483 |
| 2024-08-05 | 2.65 | 2.68 | 2.6 | 2.61 | -0.76% | 54,610 | 14,423,512 |
| 2024-08-02 | 2.65 | 2.68 | 2.63 | 2.63 | -1.13% | 48,604 | 12,900,457 |
| 2024-08-01 | 2.7 | 2.73 | 2.65 | 2.66 | 0% | 65,856 | 17,642,176 |
| 2024-07-31 | 2.59 | 2.68 | 2.58 | 2.66 | +2.7% | 82,026 | 21,637,743 |
| 2024-07-30 | 2.72 | 2.73 | 2.57 | 2.59 | -3% | 119,874 | 31,497,270 |
| 2024-07-29 | 2.56 | 2.69 | 2.53 | 2.67 | +4.3% | 126,562 | 33,286,960 |
| 2024-07-26 | 2.47 | 2.57 | 2.46 | 2.56 | +4.07% | 89,168 | 22,525,333 |
| 2024-07-25 | 2.46 | 2.48 | 2.43 | 2.46 | +0.41% | 55,670 | 13,668,412 |
| 2024-07-24 | 2.45 | 2.47 | 2.4 | 2.45 | 0% | 70,519 | 17,195,286 |
| 2024-07-23 | 2.47 | 2.53 | 2.45 | 2.45 | -1.21% | 66,828 | 16,605,948 |
| 2024-07-22 | 2.5 | 2.51 | 2.45 | 2.48 | -0.8% | 60,084 | 14,902,411 |
| 2024-07-19 | 2.52 | 2.52 | 2.46 | 2.5 | -1.19% | 73,195 | 18,253,883 |
| 2024-07-18 | 2.53 | 2.55 | 2.49 | 2.53 | -0.39% | 48,708 | 12,279,219 |
| 2024-07-17 | 2.57 | 2.57 | 2.52 | 2.54 | -0.78% | 53,867 | 13,690,139 |
| 2024-07-16 | 2.56 | 2.58 | 2.54 | 2.56 | -0.39% | 51,252 | 13,106,585 |
| 2024-07-15 | 2.62 | 2.62 | 2.55 | 2.57 | -1.91% | 59,865 | 15,421,977 |
| 2024-07-12 | 2.64 | 2.65 | 2.6 | 2.62 | 0% | 55,954 | 14,682,991 |
| 2024-07-11 | 2.52 | 2.63 | 2.52 | 2.62 | +3.97% | 83,184 | 21,467,796 |
| 2024-07-10 | 2.52 | 2.55 | 2.46 | 2.52 | -0.79% | 92,852 | 23,224,882 |
| 2024-07-09 | 2.52 | 2.56 | 2.46 | 2.54 | +0.4% | 74,797 | 18,807,055 |
| 2024-07-08 | 2.62 | 2.63 | 2.52 | 2.53 | -3.44% | 64,137 | 16,348,718 |
| 2024-07-05 | 2.59 | 2.65 | 2.56 | 2.62 | +1.16% | 77,314 | 20,195,890 |
| 2024-07-04 | 2.71 | 2.72 | 2.58 | 2.59 | -3.72% | 68,233 | 17,921,678 |
| 2024-07-03 | 2.68 | 2.75 | 2.68 | 2.69 | 0% | 56,994 | 15,473,167 |
| 2024-07-02 | 2.6 | 2.7 | 2.58 | 2.69 | +3.46% | 83,599 | 22,209,879 |
| 2024-07-01 | 2.52 | 2.61 | 2.5 | 2.6 | +3.59% | 72,534 | 18,598,008 |
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：