股票概览
3.42
+4.91%
+0.16
3.42
开盘价
3.42
最高价
3.42
最低价
42,623
成交量
数据更新至: 2024-09-30
技术指标
3.23
MA5 (5日均线)
3.16
MA10 (10日均线)
3.12
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 | 3.42 | 3.42 | 3.42 | 3.42 | +4.91% | 42,623 | 14,577,155 |
| 2024-09-27 | 3.21 | 3.29 | 3.19 | 3.26 | +1.88% | 181,959 | 58,976,515 |
| 2024-09-26 | 3.13 | 3.2 | 3.12 | 3.2 | +1.91% | 99,843 | 31,598,878 |
| 2024-09-25 | 3.14 | 3.19 | 3.12 | 3.14 | +0.32% | 104,862 | 33,068,955 |
| 2024-09-24 | 3.08 | 3.14 | 3.06 | 3.13 | +1.95% | 78,222 | 24,274,821 |
| 2024-09-23 | 3.09 | 3.1 | 3.06 | 3.07 | -0.97% | 26,010 | 7,999,157 |
| 2024-09-20 | 3.09 | 3.11 | 3.07 | 3.1 | -0.32% | 30,914 | 9,546,517 |
| 2024-09-19 | 3.07 | 3.14 | 3.06 | 3.11 | +1.97% | 40,453 | 12,539,517 |
| 2024-09-18 | 3.12 | 3.12 | 3 | 3.05 | -2.24% | 53,064 | 16,247,987 |
| 2024-09-13 | 3.14 | 3.14 | 3.1 | 3.12 | 0% | 43,014 | 13,421,142 |
| 2024-09-12 | 3.08 | 3.12 | 3.06 | 3.12 | +1.63% | 43,093 | 13,339,852 |
| 2024-09-11 | 3.08 | 3.08 | 3.05 | 3.07 | 0% | 24,105 | 7,393,829 |
| 2024-09-10 | 3.1 | 3.11 | 3.02 | 3.07 | -1.29% | 51,087 | 15,656,642 |
| 2024-09-09 | 3.07 | 3.14 | 3.07 | 3.11 | +0.32% | 42,158 | 13,121,055 |
| 2024-09-06 | 3.11 | 3.13 | 3.07 | 3.1 | -0.32% | 54,738 | 16,955,829 |
| 2024-09-05 | 3.01 | 3.11 | 3.01 | 3.11 | +2.98% | 54,303 | 16,612,760 |
| 2024-09-04 | 3.07 | 3.07 | 3.01 | 3.02 | -1.95% | 50,519 | 15,372,546 |
| 2024-09-03 | 3.07 | 3.11 | 3.06 | 3.08 | 0% | 43,007 | 13,237,808 |
| 2024-09-02 | 3.12 | 3.13 | 3.04 | 3.08 | -1.28% | 51,465 | 15,881,058 |
| 2024-08-30 | 3.11 | 3.14 | 3.08 | 3.12 | +0.32% | 77,517 | 24,148,908 |
| 2024-08-29 | 3.11 | 3.15 | 3.03 | 3.11 | -1.89% | 97,034 | 30,028,606 |
| 2024-08-28 | 3.07 | 3.21 | 3.07 | 3.17 | +2.92% | 116,088 | 36,714,808 |
| 2024-08-27 | 2.98 | 3.12 | 2.97 | 3.08 | +2.67% | 59,475 | 18,142,742 |
| 2024-08-26 | 3 | 3 | 2.93 | 3 | +1.01% | 29,082 | 8,629,206 |
| 2024-08-23 | 3.06 | 3.06 | 2.92 | 2.97 | -2.3% | 68,253 | 20,405,744 |
| 2024-08-22 | 3.09 | 3.12 | 3.04 | 3.04 | -1.62% | 46,508 | 14,280,608 |
| 2024-08-21 | 3.08 | 3.11 | 3.07 | 3.09 | -0.32% | 24,233 | 7,490,668 |
| 2024-08-20 | 3.1 | 3.16 | 3.09 | 3.1 | 0% | 50,406 | 15,748,681 |
| 2024-08-19 | 3.09 | 3.11 | 3.05 | 3.1 | +0.65% | 31,234 | 9,631,631 |
| 2024-08-16 | 3.1 | 3.1 | 3.07 | 3.08 | -1.28% | 48,217 | 14,870,534 |
| 2024-08-15 | 3.08 | 3.16 | 3.07 | 3.12 | +0.65% | 33,258 | 10,365,803 |
| 2024-08-14 | 3.16 | 3.17 | 3.1 | 3.1 | -1.27% | 31,260 | 9,777,386 |
| 2024-08-13 | 3.11 | 3.15 | 3.1 | 3.14 | +0.96% | 41,003 | 12,790,175 |
| 2024-08-12 | 3.21 | 3.21 | 3.06 | 3.11 | -2.2% | 80,114 | 25,041,528 |
| 2024-08-09 | 3.22 | 3.23 | 3.17 | 3.18 | -1.24% | 60,983 | 19,520,948 |
| 2024-08-08 | 3.21 | 3.25 | 3.18 | 3.22 | -0.31% | 51,148 | 16,466,922 |
| 2024-08-07 | 3.27 | 3.27 | 3.21 | 3.23 | -0.92% | 54,413 | 17,576,909 |
| 2024-08-06 | 3.25 | 3.29 | 3.19 | 3.26 | +0.31% | 72,469 | 23,497,493 |
| 2024-08-05 | 3.33 | 3.37 | 3.25 | 3.25 | -1.52% | 84,541 | 27,998,597 |
| 2024-08-02 | 3.3 | 3.34 | 3.3 | 3.3 | -0.3% | 44,940 | 14,891,938 |
| 2024-08-01 | 3.3 | 3.32 | 3.3 | 3.31 | 0% | 32,813 | 10,850,416 |
| 2024-07-31 | 3.27 | 3.33 | 3.25 | 3.31 | +2.16% | 57,956 | 19,135,327 |
| 2024-07-30 | 3.25 | 3.28 | 3.22 | 3.24 | -0.61% | 46,627 | 15,134,674 |
| 2024-07-29 | 3.28 | 3.29 | 3.22 | 3.26 | -1.21% | 49,924 | 16,264,689 |
| 2024-07-26 | 3.32 | 3.35 | 3.26 | 3.3 | -0.3% | 65,112 | 21,495,608 |
| 2024-07-25 | 3.24 | 3.32 | 3.21 | 3.31 | +2.16% | 47,698 | 15,613,272 |
| 2024-07-24 | 3.35 | 3.37 | 3.24 | 3.24 | -3.57% | 64,149 | 21,083,860 |
| 2024-07-23 | 3.42 | 3.44 | 3.34 | 3.36 | -1.75% | 50,240 | 17,063,495 |
| 2024-07-22 | 3.42 | 3.47 | 3.38 | 3.42 | -1.44% | 63,262 | 21,636,945 |
| 2024-07-19 | 3.44 | 3.51 | 3.41 | 3.47 | +0.87% | 72,649 | 25,149,011 |
| 2024-07-18 | 3.42 | 3.45 | 3.36 | 3.44 | 0% | 66,701 | 22,679,216 |
| 2024-07-17 | 3.42 | 3.48 | 3.39 | 3.44 | +0.88% | 60,205 | 20,699,885 |
| 2024-07-16 | 3.33 | 3.45 | 3.33 | 3.41 | +2.4% | 62,368 | 21,205,753 |
| 2024-07-15 | 3.45 | 3.45 | 3.33 | 3.33 | -3.2% | 71,940 | 24,267,562 |
| 2024-07-12 | 3.42 | 3.49 | 3.4 | 3.44 | 0% | 64,786 | 22,318,556 |
| 2024-07-11 | 3.41 | 3.5 | 3.38 | 3.44 | +0.88% | 100,224 | 34,451,326 |
| 2024-07-10 | 3.39 | 3.45 | 3.31 | 3.41 | +1.19% | 95,771 | 32,296,412 |
| 2024-07-09 | 3.26 | 3.41 | 3.23 | 3.37 | +3.06% | 142,354 | 46,880,325 |
| 2024-07-08 | 3.27 | 3.27 | 3.25 | 3.27 | +5.14% | 124,928 | 40,843,940 |
| 2024-07-05 | 3.07 | 3.14 | 3.03 | 3.11 | +0.97% | 40,558 | 12,561,629 |
| 2024-07-04 | 3.22 | 3.23 | 3.07 | 3.08 | -4.64% | 93,147 | 29,101,674 |
| 2024-07-03 | 3.24 | 3.26 | 3.21 | 3.23 | +0.31% | 54,078 | 17,494,596 |
| 2024-07-02 | 3.24 | 3.26 | 3.2 | 3.22 | -0.62% | 41,592 | 13,430,462 |
| 2024-07-01 | 3.2 | 3.25 | 3.19 | 3.24 | +1.25% | 46,151 | 14,899,928 |
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：