股票概览
4.13
+16.34%
+0.58
3.75
开盘价
4.16
最高价
3.59
最低价
735,142
成交量
数据更新至: 2024-09-30
技术指标
3.50
MA5 (5日均线)
3.29
MA10 (10日均线)
3.21
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 | 3.75 | 4.16 | 3.59 | 4.13 | +16.34% | 735,142 | 285,588,977 |
| 2024-09-27 | 3.41 | 3.58 | 3.37 | 3.55 | +5.97% | 378,879 | 131,583,718 |
| 2024-09-26 | 3.25 | 3.35 | 3.23 | 3.35 | +2.45% | 208,311 | 68,510,833 |
| 2024-09-25 | 3.24 | 3.35 | 3.21 | 3.27 | +1.87% | 239,751 | 78,691,599 |
| 2024-09-24 | 3.11 | 3.21 | 3.08 | 3.21 | +3.88% | 209,586 | 66,337,516 |
| 2024-09-23 | 3.08 | 3.12 | 3.06 | 3.09 | -0.32% | 67,824 | 20,917,759 |
| 2024-09-20 | 3.12 | 3.12 | 3.06 | 3.1 | 0% | 96,831 | 29,940,122 |
| 2024-09-19 | 3.03 | 3.11 | 3.01 | 3.1 | +2.65% | 126,120 | 38,837,553 |
| 2024-09-18 | 3.06 | 3.08 | 2.97 | 3.02 | -1.31% | 95,942 | 28,902,720 |
| 2024-09-13 | 3.15 | 3.15 | 3.05 | 3.06 | -2.86% | 157,445 | 48,603,720 |
| 2024-09-12 | 3.21 | 3.22 | 3.14 | 3.15 | -0.94% | 142,067 | 45,051,310 |
| 2024-09-11 | 3.21 | 3.22 | 3.13 | 3.18 | -1.55% | 183,034 | 57,965,932 |
| 2024-09-10 | 3.14 | 3.24 | 3.11 | 3.23 | +2.87% | 245,839 | 78,372,303 |
| 2024-09-09 | 3.1 | 3.23 | 3.1 | 3.14 | -0.32% | 164,483 | 51,938,216 |
| 2024-09-06 | 3.12 | 3.25 | 3.1 | 3.15 | +0.96% | 229,691 | 72,739,407 |
| 2024-09-05 | 3.07 | 3.13 | 3.07 | 3.12 | +1.3% | 91,560 | 28,420,427 |
| 2024-09-04 | 3.12 | 3.13 | 3.07 | 3.08 | -1.6% | 105,838 | 32,728,191 |
| 2024-09-03 | 3.07 | 3.18 | 3.05 | 3.13 | +1.95% | 171,672 | 53,523,777 |
| 2024-09-02 | 3.12 | 3.18 | 3.06 | 3.07 | -1.92% | 157,134 | 49,074,964 |
| 2024-08-30 | 3.06 | 3.18 | 3.05 | 3.13 | +1.95% | 195,323 | 61,297,839 |
| 2024-08-29 | 2.99 | 3.08 | 2.95 | 3.07 | +3.37% | 131,444 | 40,034,133 |
| 2024-08-28 | 2.97 | 3.04 | 2.93 | 2.97 | -1.33% | 151,401 | 45,052,151 |
| 2024-08-27 | 3.12 | 3.19 | 3.01 | 3.01 | -3.83% | 199,763 | 61,780,696 |
| 2024-08-26 | 3.24 | 3.28 | 3.09 | 3.13 | -0.32% | 168,077 | 53,241,334 |
| 2024-08-23 | 3.06 | 3.2 | 3.05 | 3.14 | +1.62% | 175,677 | 54,950,168 |
| 2024-08-22 | 3.16 | 3.19 | 3.06 | 3.09 | -4.33% | 203,973 | 63,605,765 |
| 2024-08-21 | 3.18 | 3.23 | 3.09 | 3.23 | +1.57% | 265,122 | 83,571,368 |
| 2024-08-20 | 3.38 | 3.38 | 3.15 | 3.18 | -9.4% | 448,858 | 144,658,584 |
| 2024-08-19 | 3.38 | 3.6 | 3.31 | 3.51 | +6.69% | 668,056 | 232,254,525 |
| 2024-08-16 | 3.18 | 3.32 | 3.13 | 3.29 | +3.13% | 318,366 | 103,533,475 |
| 2024-08-15 | 3.16 | 3.24 | 3.09 | 3.19 | +0.95% | 235,256 | 74,345,551 |
| 2024-08-14 | 3.1 | 3.18 | 3.07 | 3.16 | +0.64% | 216,162 | 67,911,644 |
| 2024-08-13 | 2.99 | 3.28 | 2.95 | 3.14 | +4.67% | 293,745 | 91,048,623 |
| 2024-08-12 | 2.98 | 3.04 | 2.96 | 3 | +0.33% | 82,881 | 24,885,746 |
| 2024-08-09 | 3.01 | 3.04 | 2.96 | 2.99 | -1.32% | 124,228 | 37,136,887 |
| 2024-08-08 | 2.97 | 3.1 | 2.91 | 3.03 | +2.36% | 161,502 | 48,470,533 |
| 2024-08-07 | 2.96 | 2.99 | 2.93 | 2.96 | +0.34% | 64,686 | 19,154,976 |
| 2024-08-06 | 2.93 | 2.95 | 2.91 | 2.95 | +1.72% | 64,527 | 18,925,866 |
| 2024-08-05 | 3 | 3.01 | 2.9 | 2.9 | -3.33% | 113,090 | 33,396,048 |
| 2024-08-02 | 3.01 | 3.05 | 2.98 | 3 | -0.66% | 91,555 | 27,614,272 |
| 2024-08-01 | 3.04 | 3.06 | 3 | 3.02 | -0.66% | 94,523 | 28,648,647 |
| 2024-07-31 | 2.96 | 3.05 | 2.93 | 3.04 | +2.7% | 117,625 | 35,468,267 |
| 2024-07-30 | 2.95 | 2.97 | 2.91 | 2.96 | +0.68% | 64,130 | 18,901,644 |
| 2024-07-29 | 2.95 | 2.97 | 2.92 | 2.94 | -0.34% | 62,262 | 18,326,994 |
| 2024-07-26 | 2.91 | 2.95 | 2.9 | 2.95 | +2.08% | 67,798 | 19,905,263 |
| 2024-07-25 | 2.86 | 2.92 | 2.84 | 2.89 | +0.35% | 55,501 | 15,971,581 |
| 2024-07-24 | 2.88 | 2.94 | 2.87 | 2.88 | -3.03% | 92,927 | 26,905,096 |
| 2024-07-23 | 3.03 | 3.15 | 2.96 | 2.97 | +1.71% | 144,660 | 43,876,238 |
| 2024-07-22 | 2.9 | 2.95 | 2.9 | 2.92 | +0.34% | 61,809 | 18,080,398 |
| 2024-07-19 | 2.88 | 2.93 | 2.86 | 2.91 | +0.69% | 53,658 | 15,568,883 |
| 2024-07-18 | 2.91 | 2.92 | 2.81 | 2.89 | -1.37% | 91,887 | 26,265,145 |
| 2024-07-17 | 2.93 | 2.96 | 2.89 | 2.93 | 0% | 74,065 | 21,675,531 |
| 2024-07-16 | 2.91 | 2.94 | 2.89 | 2.93 | +0.34% | 57,782 | 16,867,558 |
| 2024-07-15 | 2.98 | 3 | 2.91 | 2.92 | -2.01% | 97,745 | 28,670,097 |
| 2024-07-12 | 3.05 | 3.07 | 2.96 | 2.98 | -2.3% | 138,210 | 41,544,786 |
| 2024-07-11 | 3 | 3.05 | 2.98 | 3.05 | +3.39% | 152,615 | 46,112,702 |
| 2024-07-10 | 3 | 3.01 | 2.94 | 2.95 | -2.64% | 139,197 | 41,307,835 |
| 2024-07-09 | 3.05 | 3.06 | 2.89 | 3.03 | -1.62% | 238,840 | 71,149,487 |
| 2024-07-08 | 3.23 | 3.24 | 3.05 | 3.08 | -4.05% | 221,172 | 68,666,647 |
| 2024-07-05 | 3.11 | 3.27 | 3.07 | 3.21 | +0.63% | 250,202 | 79,832,255 |
| 2024-07-04 | 3.15 | 3.28 | 3.13 | 3.19 | +1.27% | 295,177 | 94,157,418 |
| 2024-07-03 | 3.2 | 3.25 | 3.13 | 3.15 | -5.12% | 340,451 | 108,061,779 |
| 2024-07-02 | 3 | 3.5 | 2.98 | 3.32 | +6.41% | 583,569 | 186,014,325 |
| 2024-07-01 | 2.99 | 3.38 | 2.98 | 3.12 | +9.09% | 412,251 | 130,153,232 |
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：