股票概览
3.82
+8.52%
+0.3
3.66
开盘价
3.84
最高价
3.58
最低价
1,547,359
成交量
数据更新至: 2024-09-30
技术指标
3.46
MA5 (5日均线)
3.26
MA10 (10日均线)
3.25
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 | 3.66 | 3.84 | 3.58 | 3.82 | +8.52% | 1,547,359 | 575,977,906 |
| 2024-09-27 | 3.51 | 3.56 | 3.45 | 3.52 | +1.44% | 986,169 | 345,216,723 |
| 2024-09-26 | 3.3 | 3.47 | 3.29 | 3.47 | +5.15% | 771,520 | 261,475,375 |
| 2024-09-25 | 3.25 | 3.41 | 3.25 | 3.3 | +3.13% | 831,959 | 277,562,266 |
| 2024-09-24 | 3.08 | 3.21 | 3.07 | 3.2 | +4.23% | 530,459 | 167,379,385 |
| 2024-09-23 | 3.05 | 3.08 | 3.03 | 3.07 | +0.99% | 192,258 | 58,776,335 |
| 2024-09-20 | 3.08 | 3.08 | 3.02 | 3.04 | -1.62% | 272,188 | 82,853,448 |
| 2024-09-19 | 3.04 | 3.13 | 3.03 | 3.09 | +1.64% | 372,395 | 114,655,737 |
| 2024-09-18 | 3.04 | 3.05 | 2.96 | 3.04 | 0% | 393,792 | 118,062,397 |
| 2024-09-13 | 3.09 | 3.1 | 3.03 | 3.04 | -1.94% | 371,646 | 113,902,316 |
| 2024-09-12 | 3.1 | 3.13 | 3.08 | 3.1 | 0% | 220,111 | 68,229,673 |
| 2024-09-11 | 3.13 | 3.14 | 3.08 | 3.1 | -1.27% | 247,824 | 76,894,048 |
| 2024-09-10 | 3.2 | 3.22 | 3.11 | 3.14 | -1.88% | 290,086 | 91,460,532 |
| 2024-09-09 | 3.27 | 3.27 | 3.18 | 3.2 | -2.14% | 262,110 | 84,256,248 |
| 2024-09-06 | 3.3 | 3.33 | 3.27 | 3.27 | -0.91% | 192,110 | 63,380,824 |
| 2024-09-05 | 3.29 | 3.31 | 3.28 | 3.3 | +0.3% | 147,576 | 48,585,406 |
| 2024-09-04 | 3.31 | 3.32 | 3.28 | 3.29 | -0.9% | 148,355 | 48,959,228 |
| 2024-09-03 | 3.32 | 3.34 | 3.3 | 3.32 | 0% | 138,776 | 46,048,118 |
| 2024-09-02 | 3.36 | 3.37 | 3.32 | 3.32 | -1.19% | 198,628 | 66,346,019 |
| 2024-08-30 | 3.33 | 3.39 | 3.32 | 3.36 | +0.9% | 257,270 | 86,515,798 |
| 2024-08-29 | 3.33 | 3.35 | 3.31 | 3.33 | -0.3% | 156,862 | 52,239,596 |
| 2024-08-28 | 3.34 | 3.35 | 3.31 | 3.34 | -0.3% | 148,700 | 49,529,478 |
| 2024-08-27 | 3.38 | 3.39 | 3.33 | 3.35 | -1.18% | 179,183 | 59,975,143 |
| 2024-08-26 | 3.38 | 3.41 | 3.36 | 3.39 | -0.29% | 179,269 | 60,698,920 |
| 2024-08-23 | 3.38 | 3.4 | 3.37 | 3.4 | +0.29% | 124,542 | 42,181,281 |
| 2024-08-22 | 3.42 | 3.44 | 3.38 | 3.39 | -0.88% | 189,097 | 64,464,215 |
| 2024-08-21 | 3.46 | 3.46 | 3.4 | 3.42 | -1.44% | 232,414 | 79,597,293 |
| 2024-08-20 | 3.51 | 3.52 | 3.41 | 3.47 | -2.25% | 337,996 | 116,817,518 |
| 2024-08-19 | 3.53 | 3.56 | 3.52 | 3.55 | +0.28% | 168,391 | 59,600,740 |
| 2024-08-16 | 3.56 | 3.58 | 3.52 | 3.54 | -0.56% | 184,959 | 65,618,366 |
| 2024-08-15 | 3.56 | 3.6 | 3.55 | 3.56 | 0% | 199,923 | 71,388,368 |
| 2024-08-14 | 3.59 | 3.6 | 3.56 | 3.56 | -0.84% | 135,193 | 48,314,061 |
| 2024-08-13 | 3.55 | 3.59 | 3.54 | 3.59 | +1.13% | 255,839 | 91,435,127 |
| 2024-08-12 | 3.57 | 3.59 | 3.54 | 3.55 | -0.56% | 219,808 | 78,222,044 |
| 2024-08-09 | 3.59 | 3.61 | 3.57 | 3.57 | -0.56% | 170,025 | 61,025,540 |
| 2024-08-08 | 3.55 | 3.6 | 3.55 | 3.59 | +1.13% | 184,054 | 65,893,444 |
| 2024-08-07 | 3.58 | 3.58 | 3.55 | 3.55 | -0.84% | 133,014 | 47,360,274 |
| 2024-08-06 | 3.54 | 3.58 | 3.54 | 3.58 | +1.13% | 161,975 | 57,711,392 |
| 2024-08-05 | 3.55 | 3.6 | 3.53 | 3.54 | -0.56% | 237,094 | 84,608,428 |
| 2024-08-02 | 3.55 | 3.6 | 3.54 | 3.56 | -0.28% | 207,772 | 74,324,375 |
| 2024-08-01 | 3.6 | 3.62 | 3.56 | 3.57 | -0.83% | 217,947 | 78,141,192 |
| 2024-07-31 | 3.54 | 3.61 | 3.54 | 3.6 | +1.41% | 294,287 | 105,636,763 |
| 2024-07-30 | 3.51 | 3.56 | 3.5 | 3.55 | +1.14% | 186,365 | 65,800,853 |
| 2024-07-29 | 3.51 | 3.53 | 3.49 | 3.51 | 0% | 167,310 | 58,746,023 |
| 2024-07-26 | 3.47 | 3.51 | 3.47 | 3.51 | +1.15% | 172,923 | 60,493,605 |
| 2024-07-25 | 3.45 | 3.49 | 3.45 | 3.47 | +0.29% | 138,619 | 48,071,769 |
| 2024-07-24 | 3.44 | 3.49 | 3.43 | 3.46 | +0.58% | 193,658 | 67,080,455 |
| 2024-07-23 | 3.47 | 3.52 | 3.44 | 3.44 | -1.15% | 211,579 | 73,804,138 |
| 2024-07-22 | 3.47 | 3.49 | 3.46 | 3.48 | 0% | 129,239 | 44,868,658 |
| 2024-07-19 | 3.49 | 3.5 | 3.47 | 3.48 | -0.85% | 153,553 | 53,502,278 |
| 2024-07-18 | 3.47 | 3.51 | 3.43 | 3.51 | +0.86% | 236,971 | 82,294,002 |
| 2024-07-17 | 3.48 | 3.49 | 3.46 | 3.48 | +0.29% | 166,419 | 57,846,917 |
| 2024-07-16 | 3.47 | 3.48 | 3.45 | 3.47 | 0% | 115,468 | 40,079,762 |
| 2024-07-15 | 3.47 | 3.49 | 3.44 | 3.47 | +0.29% | 148,966 | 51,672,367 |
| 2024-07-12 | 3.48 | 3.5 | 3.45 | 3.46 | -1.42% | 184,304 | 63,947,557 |
| 2024-07-11 | 3.48 | 3.52 | 3.47 | 3.51 | +1.74% | 257,963 | 90,327,307 |
| 2024-07-10 | 3.46 | 3.49 | 3.45 | 3.45 | -0.86% | 161,306 | 55,886,527 |
| 2024-07-09 | 3.45 | 3.49 | 3.4 | 3.48 | +0.58% | 260,106 | 89,705,062 |
| 2024-07-08 | 3.52 | 3.52 | 3.45 | 3.46 | -1.7% | 229,977 | 79,880,170 |
| 2024-07-05 | 3.51 | 3.53 | 3.49 | 3.52 | +0.57% | 163,647 | 57,493,421 |
| 2024-07-04 | 3.55 | 3.56 | 3.48 | 3.5 | -1.41% | 216,343 | 76,129,568 |
| 2024-07-03 | 3.53 | 3.57 | 3.53 | 3.55 | +0.57% | 218,271 | 77,553,816 |
| 2024-07-02 | 3.52 | 3.55 | 3.51 | 3.53 | +0.28% | 219,362 | 77,487,021 |
| 2024-07-01 | 3.48 | 3.54 | 3.48 | 3.52 | +1.15% | 242,225 | 85,005,077 |
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：