股票概览
3.97
+7.88%
+0.29
3.85
开盘价
3.97
最高价
3.64
最低价
1,194,758
成交量
数据更新至: 2024-09-30
技术指标
3.62
MA5 (5日均线)
3.46
MA10 (10日均线)
3.36
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 | 3.85 | 3.97 | 3.64 | 3.97 | +7.88% | 1,194,758 | 457,911,673 |
| 2024-09-27 | 3.7 | 3.75 | 3.59 | 3.68 | +1.66% | 593,859 | 217,388,332 |
| 2024-09-26 | 3.4 | 3.64 | 3.4 | 3.62 | +5.54% | 435,249 | 153,882,953 |
| 2024-09-25 | 3.41 | 3.56 | 3.41 | 3.43 | +0.29% | 304,431 | 106,450,239 |
| 2024-09-24 | 3.39 | 3.49 | 3.39 | 3.42 | +0.88% | 267,357 | 91,616,922 |
| 2024-09-23 | 3.3 | 3.39 | 3.26 | 3.39 | +2.42% | 195,036 | 65,099,373 |
| 2024-09-20 | 3.25 | 3.32 | 3.23 | 3.31 | 0% | 181,473 | 59,543,548 |
| 2024-09-19 | 3.26 | 3.37 | 3.24 | 3.31 | +1.53% | 169,004 | 55,800,362 |
| 2024-09-18 | 3.22 | 3.32 | 3.18 | 3.26 | +1.24% | 127,456 | 41,348,217 |
| 2024-09-13 | 3.16 | 3.27 | 3.16 | 3.22 | +1.9% | 119,527 | 38,452,332 |
| 2024-09-12 | 3.2 | 3.22 | 3.14 | 3.16 | -1.25% | 93,808 | 29,806,495 |
| 2024-09-11 | 3.2 | 3.24 | 3.17 | 3.2 | -0.31% | 82,048 | 26,284,467 |
| 2024-09-10 | 3.22 | 3.23 | 3.14 | 3.21 | -0.31% | 88,183 | 28,030,673 |
| 2024-09-09 | 3.28 | 3.28 | 3.18 | 3.22 | -2.13% | 96,704 | 31,253,898 |
| 2024-09-06 | 3.26 | 3.32 | 3.25 | 3.29 | 0% | 53,075 | 17,454,622 |
| 2024-09-05 | 3.25 | 3.32 | 3.25 | 3.29 | +1.23% | 71,765 | 23,594,727 |
| 2024-09-04 | 3.29 | 3.36 | 3.24 | 3.25 | -1.81% | 94,578 | 31,120,575 |
| 2024-09-03 | 3.3 | 3.35 | 3.29 | 3.31 | +0.3% | 93,885 | 31,127,713 |
| 2024-09-02 | 3.38 | 3.46 | 3.29 | 3.3 | -2.94% | 144,209 | 48,488,126 |
| 2024-08-30 | 3.3 | 3.46 | 3.27 | 3.4 | +3.03% | 191,292 | 64,947,799 |
| 2024-08-29 | 3.29 | 3.36 | 3.23 | 3.3 | -0.6% | 138,321 | 45,522,454 |
| 2024-08-28 | 3.27 | 3.4 | 3.22 | 3.32 | +2.15% | 154,481 | 51,260,667 |
| 2024-08-27 | 3.45 | 3.48 | 3.24 | 3.25 | -5.8% | 198,124 | 66,052,919 |
| 2024-08-26 | 3.5 | 3.55 | 3.4 | 3.45 | -3.63% | 255,292 | 88,128,638 |
| 2024-08-23 | 3.58 | 3.8 | 3.39 | 3.58 | -2.19% | 381,366 | 136,207,811 |
| 2024-08-22 | 3.61 | 3.78 | 3.45 | 3.66 | +1.39% | 414,921 | 152,715,992 |
| 2024-08-21 | 3.47 | 3.62 | 3.43 | 3.61 | +4.03% | 153,037 | 53,937,817 |
| 2024-08-20 | 3.47 | 3.5 | 3.42 | 3.47 | 0% | 55,855 | 19,293,062 |
| 2024-08-19 | 3.57 | 3.57 | 3.43 | 3.47 | -2.8% | 137,529 | 47,990,142 |
| 2024-08-16 | 3.72 | 3.74 | 3.52 | 3.57 | -4.8% | 152,856 | 55,603,284 |
| 2024-08-15 | 3.8 | 3.8 | 3.63 | 3.75 | +1.35% | 205,504 | 76,671,644 |
| 2024-08-14 | 3.7 | 3.73 | 3.66 | 3.7 | 0% | 68,084 | 25,168,448 |
| 2024-08-13 | 3.68 | 3.74 | 3.65 | 3.7 | 0% | 106,653 | 39,373,061 |
| 2024-08-12 | 3.71 | 3.73 | 3.6 | 3.7 | -0.8% | 154,472 | 56,575,183 |
| 2024-08-09 | 3.62 | 3.81 | 3.62 | 3.73 | +1.91% | 198,221 | 74,002,065 |
| 2024-08-08 | 3.73 | 3.77 | 3.65 | 3.66 | -1.08% | 141,944 | 52,462,919 |
| 2024-08-07 | 3.78 | 3.79 | 3.7 | 3.7 | -2.12% | 116,333 | 43,467,309 |
| 2024-08-06 | 3.6 | 3.84 | 3.6 | 3.78 | +5% | 261,498 | 97,413,814 |
| 2024-08-05 | 3.58 | 3.72 | 3.57 | 3.6 | -1.91% | 127,587 | 46,710,611 |
| 2024-08-02 | 3.64 | 3.81 | 3.56 | 3.67 | +0.82% | 221,347 | 81,751,833 |
| 2024-08-01 | 3.5 | 3.77 | 3.44 | 3.64 | +4% | 301,982 | 108,288,836 |
| 2024-07-31 | 3.45 | 3.52 | 3.43 | 3.5 | +1.74% | 214,054 | 74,228,308 |
| 2024-07-30 | 3.4 | 3.48 | 3.4 | 3.44 | +0.29% | 114,695 | 39,566,603 |
| 2024-07-29 | 3.43 | 3.45 | 3.35 | 3.43 | 0% | 77,125 | 26,266,845 |
| 2024-07-26 | 3.32 | 3.46 | 3.31 | 3.43 | +3.63% | 92,284 | 31,399,917 |
| 2024-07-25 | 3.33 | 3.36 | 3.27 | 3.31 | -1.49% | 54,665 | 18,119,983 |
| 2024-07-24 | 3.43 | 3.44 | 3.3 | 3.36 | -2.33% | 128,930 | 43,255,015 |
| 2024-07-23 | 3.43 | 3.51 | 3.42 | 3.44 | +0.29% | 143,169 | 49,769,676 |
| 2024-07-22 | 3.39 | 3.47 | 3.36 | 3.43 | +0.29% | 161,931 | 55,341,564 |
| 2024-07-19 | 3.42 | 3.49 | 3.38 | 3.42 | -0.29% | 187,148 | 63,997,388 |
| 2024-07-18 | 3.34 | 3.43 | 3.23 | 3.43 | +1.78% | 190,748 | 63,629,413 |
| 2024-07-17 | 3.58 | 3.61 | 3.36 | 3.37 | -6.13% | 232,076 | 79,791,027 |
| 2024-07-16 | 3.65 | 3.65 | 3.58 | 3.59 | -1.37% | 97,586 | 35,316,091 |
| 2024-07-15 | 3.74 | 3.75 | 3.56 | 3.64 | -2.41% | 151,829 | 55,234,865 |
| 2024-07-12 | 3.72 | 3.82 | 3.67 | 3.73 | +0.27% | 244,402 | 91,703,433 |
| 2024-07-11 | 3.75 | 3.77 | 3.67 | 3.72 | -0.53% | 190,191 | 70,712,329 |
| 2024-07-10 | 3.83 | 3.85 | 3.65 | 3.74 | -2.35% | 240,064 | 90,108,327 |
| 2024-07-09 | 3.75 | 3.93 | 3.71 | 3.83 | +2.13% | 209,112 | 79,899,509 |
| 2024-07-08 | 3.77 | 3.82 | 3.71 | 3.75 | 0% | 115,969 | 43,432,720 |
| 2024-07-05 | 3.7 | 3.82 | 3.68 | 3.75 | 0% | 181,913 | 68,080,209 |
| 2024-07-04 | 3.9 | 3.92 | 3.73 | 3.75 | -3.35% | 267,189 | 101,745,164 |
| 2024-07-03 | 4.04 | 4.04 | 3.87 | 3.88 | -4.2% | 323,798 | 127,620,355 |
| 2024-07-02 | 4 | 4.13 | 3.99 | 4.05 | +1% | 317,310 | 129,211,923 |
| 2024-07-01 | 3.98 | 4.03 | 3.96 | 4.01 | +0.25% | 287,630 | 114,680,697 |
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：