股票概览
4.41
+16.67%
+0.63
3.94
开盘价
4.46
最高价
3.84
最低价
749,042
成交量
数据更新至: 2024-09-30
技术指标
3.73
MA5 (5日均线)
3.50
MA10 (10日均线)
3.46
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 | 3.94 | 4.46 | 3.84 | 4.41 | +16.67% | 749,042 | 311,470,928 |
| 2024-09-27 | 3.6 | 3.83 | 3.6 | 3.78 | +6.18% | 418,529 | 155,329,724 |
| 2024-09-26 | 3.48 | 3.57 | 3.48 | 3.56 | +2.3% | 267,128 | 94,484,746 |
| 2024-09-25 | 3.48 | 3.57 | 3.44 | 3.48 | +1.16% | 332,056 | 116,710,222 |
| 2024-09-24 | 3.33 | 3.45 | 3.31 | 3.44 | +3.3% | 228,055 | 77,345,628 |
| 2024-09-23 | 3.32 | 3.37 | 3.26 | 3.33 | +0.6% | 153,955 | 51,193,455 |
| 2024-09-20 | 3.32 | 3.32 | 3.26 | 3.31 | +0.3% | 160,340 | 52,805,361 |
| 2024-09-19 | 3.2 | 3.32 | 3.14 | 3.3 | +4.76% | 228,096 | 74,275,730 |
| 2024-09-18 | 3.24 | 3.26 | 3.11 | 3.15 | -3.37% | 190,770 | 60,345,267 |
| 2024-09-13 | 3.36 | 3.37 | 3.24 | 3.26 | -2.1% | 159,519 | 52,499,653 |
| 2024-09-12 | 3.32 | 3.4 | 3.31 | 3.33 | +0.3% | 200,573 | 67,351,460 |
| 2024-09-11 | 3.3 | 3.35 | 3.28 | 3.32 | -0.3% | 160,390 | 53,231,767 |
| 2024-09-10 | 3.33 | 3.34 | 3.23 | 3.33 | +1.52% | 226,624 | 74,638,676 |
| 2024-09-09 | 3.23 | 3.32 | 3.21 | 3.28 | -0.61% | 227,537 | 74,667,045 |
| 2024-09-06 | 3.39 | 3.44 | 3.27 | 3.3 | -3.23% | 375,378 | 125,216,702 |
| 2024-09-05 | 3.45 | 3.48 | 3.35 | 3.41 | -2.85% | 542,405 | 184,317,701 |
| 2024-09-04 | 3.63 | 3.7 | 3.47 | 3.51 | -9.77% | 1,080,980 | 385,595,043 |
| 2024-09-03 | 3.55 | 4.04 | 3.5 | 3.89 | +15.43% | 1,394,267 | 544,185,034 |
| 2024-09-02 | 3.42 | 3.54 | 3.35 | 3.37 | -1.46% | 246,975 | 84,120,347 |
| 2024-08-30 | 3.31 | 3.51 | 3.3 | 3.42 | +4.27% | 351,628 | 120,708,379 |
| 2024-08-29 | 3.15 | 3.32 | 3.12 | 3.28 | +4.13% | 254,442 | 82,460,437 |
| 2024-08-28 | 3.1 | 3.19 | 3.06 | 3.15 | +0.96% | 186,841 | 58,536,493 |
| 2024-08-27 | 3.31 | 3.32 | 3.09 | 3.12 | -6.59% | 313,723 | 99,356,637 |
| 2024-08-26 | 3.29 | 3.41 | 3.21 | 3.34 | +2.77% | 242,171 | 80,370,862 |
| 2024-08-23 | 3.4 | 3.46 | 3.22 | 3.25 | -6.07% | 320,974 | 105,768,788 |
| 2024-08-22 | 3.35 | 3.55 | 3.31 | 3.46 | +2.06% | 443,648 | 150,843,715 |
| 2024-08-21 | 3.52 | 3.58 | 3.36 | 3.39 | -3.42% | 408,154 | 141,006,175 |
| 2024-08-20 | 3.64 | 3.69 | 3.47 | 3.51 | -4.62% | 538,676 | 190,937,464 |
| 2024-08-19 | 3.87 | 4.05 | 3.64 | 3.68 | -8% | 755,437 | 288,443,729 |
| 2024-08-16 | 3.65 | 4.3 | 3.6 | 4 | +7.24% | 1,134,948 | 443,157,382 |
| 2024-08-15 | 3.44 | 3.99 | 3.39 | 3.73 | +5.37% | 882,078 | 322,818,941 |
| 2024-08-14 | 3.39 | 3.59 | 3.32 | 3.54 | +4.12% | 706,543 | 244,961,863 |
| 2024-08-13 | 3.11 | 3.4 | 3.05 | 3.4 | +7.26% | 489,260 | 158,587,560 |
| 2024-08-12 | 3.25 | 3.5 | 3.13 | 3.17 | -2.46% | 470,519 | 154,766,433 |
| 2024-08-09 | 3.07 | 3.31 | 3.07 | 3.25 | +5.86% | 367,928 | 117,411,432 |
| 2024-08-08 | 3.1 | 3.1 | 3.02 | 3.07 | -0.65% | 108,799 | 33,286,213 |
| 2024-08-07 | 3.08 | 3.13 | 3.07 | 3.09 | -0.32% | 83,780 | 25,961,281 |
| 2024-08-06 | 3.05 | 3.12 | 3.04 | 3.1 | +2.31% | 105,050 | 32,327,087 |
| 2024-08-05 | 3.13 | 3.2 | 3.02 | 3.03 | -3.5% | 158,514 | 49,340,767 |
| 2024-08-02 | 3.23 | 3.25 | 3.13 | 3.14 | -2.79% | 154,581 | 49,262,734 |
| 2024-08-01 | 3.2 | 3.26 | 3.2 | 3.23 | +0.31% | 160,601 | 51,959,103 |
| 2024-07-31 | 3.16 | 3.22 | 3.13 | 3.22 | +1.9% | 220,900 | 70,444,291 |
| 2024-07-30 | 3.15 | 3.21 | 3.13 | 3.16 | -2.47% | 289,845 | 91,652,586 |
| 2024-07-29 | 3.05 | 3.38 | 2.97 | 3.24 | +7.28% | 406,133 | 129,891,918 |
| 2024-07-26 | 2.91 | 3.03 | 2.89 | 3.02 | +3.78% | 128,893 | 38,352,153 |
| 2024-07-25 | 2.89 | 2.93 | 2.83 | 2.91 | +0.69% | 86,798 | 25,034,471 |
| 2024-07-24 | 2.93 | 2.97 | 2.88 | 2.89 | -1.7% | 107,924 | 31,434,526 |
| 2024-07-23 | 2.99 | 3.07 | 2.94 | 2.94 | -2.33% | 89,627 | 26,961,410 |
| 2024-07-22 | 2.97 | 3.02 | 2.94 | 3.01 | +1.69% | 89,508 | 26,755,878 |
| 2024-07-19 | 2.93 | 2.98 | 2.89 | 2.96 | +1.02% | 84,707 | 24,945,472 |
| 2024-07-18 | 2.99 | 2.99 | 2.88 | 2.93 | -2.33% | 127,061 | 37,162,941 |
| 2024-07-17 | 3.06 | 3.09 | 3 | 3 | -2.28% | 106,717 | 32,322,325 |
| 2024-07-16 | 3.04 | 3.11 | 3.03 | 3.07 | +0.66% | 97,941 | 30,070,878 |
| 2024-07-15 | 3.12 | 3.14 | 3.03 | 3.05 | -1.93% | 109,542 | 33,552,053 |
| 2024-07-12 | 3.16 | 3.2 | 3.09 | 3.11 | -1.58% | 136,301 | 42,746,316 |
| 2024-07-11 | 3.08 | 3.17 | 3.05 | 3.16 | +4.29% | 249,553 | 78,210,785 |
| 2024-07-10 | 3.09 | 3.12 | 2.98 | 3.03 | -5.02% | 255,012 | 77,618,835 |
| 2024-07-09 | 3.01 | 3.38 | 2.94 | 3.19 | +6.33% | 227,349 | 70,316,281 |
| 2024-07-08 | 3.1 | 3.12 | 2.99 | 3 | -3.54% | 114,140 | 34,535,658 |
| 2024-07-05 | 3.04 | 3.13 | 2.93 | 3.11 | +3.67% | 146,933 | 45,156,665 |
| 2024-07-04 | 3.09 | 3.14 | 3 | 3 | -3.85% | 100,100 | 30,454,603 |
| 2024-07-03 | 3.14 | 3.18 | 3.07 | 3.12 | +0.65% | 92,638 | 28,926,592 |
| 2024-07-02 | 3.08 | 3.14 | 3.04 | 3.1 | +1.31% | 108,166 | 33,567,270 |
| 2024-07-01 | 3.1 | 3.11 | 2.95 | 3.06 | -1.61% | 150,697 | 45,495,696 |
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：