股票概览
3.95
+13.51%
+0.47
3.5
开盘价
4.06
最高价
3.42
最低价
1,625,851
成交量
数据更新至: 2024-09-30
技术指标
3.28
MA5 (5日均线)
2.87
MA10 (10日均线)
2.65
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 | 3.5 | 4.06 | 3.42 | 3.95 | +13.51% | 1,625,851 | 610,683,712 |
| 2024-09-27 | 3.24 | 3.7 | 3.18 | 3.48 | +3.26% | 1,503,568 | 510,385,186 |
| 2024-09-26 | 3.13 | 3.45 | 3.09 | 3.37 | +10.13% | 1,707,526 | 561,022,352 |
| 2024-09-25 | 2.56 | 3.06 | 2.56 | 3.06 | +20% | 1,038,848 | 305,756,803 |
| 2024-09-24 | 2.47 | 2.58 | 2.47 | 2.55 | +2.82% | 320,888 | 80,989,726 |
| 2024-09-23 | 2.46 | 2.51 | 2.44 | 2.48 | -0.4% | 227,513 | 56,301,918 |
| 2024-09-20 | 2.48 | 2.6 | 2.43 | 2.49 | +1.22% | 372,678 | 93,526,782 |
| 2024-09-19 | 2.37 | 2.49 | 2.32 | 2.46 | +4.24% | 338,241 | 82,200,350 |
| 2024-09-18 | 2.43 | 2.46 | 2.34 | 2.36 | -5.6% | 384,977 | 91,781,668 |
| 2024-09-13 | 2.36 | 2.65 | 2.32 | 2.5 | +6.38% | 663,309 | 165,942,846 |
| 2024-09-12 | 2.4 | 2.42 | 2.34 | 2.35 | -1.26% | 180,909 | 42,906,192 |
| 2024-09-11 | 2.43 | 2.48 | 2.35 | 2.38 | -1.65% | 224,486 | 53,812,341 |
| 2024-09-10 | 2.46 | 2.48 | 2.38 | 2.42 | -2.02% | 284,058 | 68,582,782 |
| 2024-09-09 | 2.48 | 2.51 | 2.44 | 2.47 | -0.8% | 254,087 | 62,772,266 |
| 2024-09-06 | 2.45 | 2.5 | 2.41 | 2.49 | +1.63% | 378,343 | 92,870,134 |
| 2024-09-05 | 2.4 | 2.52 | 2.38 | 2.45 | +1.24% | 407,766 | 98,997,368 |
| 2024-09-04 | 2.46 | 2.53 | 2.37 | 2.42 | 0% | 498,037 | 122,102,646 |
| 2024-09-03 | 2.38 | 2.57 | 2.34 | 2.42 | +3.42% | 646,937 | 158,053,378 |
| 2024-09-02 | 2.46 | 2.49 | 2.34 | 2.34 | -8.24% | 802,154 | 192,599,497 |
| 2024-08-30 | 2.17 | 2.6 | 2.16 | 2.55 | +17.51% | 1,072,515 | 269,516,156 |
| 2024-08-29 | 2.14 | 2.2 | 2.1 | 2.17 | +3.33% | 155,761 | 33,792,542 |
| 2024-08-28 | 2.06 | 2.12 | 2.05 | 2.1 | +0.96% | 99,060 | 20,735,431 |
| 2024-08-27 | 2.15 | 2.16 | 2.06 | 2.08 | -2.8% | 118,952 | 24,966,107 |
| 2024-08-26 | 2.1 | 2.17 | 2.1 | 2.14 | -0.47% | 132,330 | 28,270,014 |
| 2024-08-23 | 2.24 | 2.27 | 2.15 | 2.15 | -4.44% | 170,045 | 36,970,927 |
| 2024-08-22 | 2.24 | 2.32 | 2.22 | 2.25 | 0% | 168,054 | 37,922,592 |
| 2024-08-21 | 2.33 | 2.34 | 2.25 | 2.25 | -3.85% | 244,625 | 55,727,862 |
| 2024-08-20 | 2.47 | 2.47 | 2.32 | 2.34 | -4.49% | 325,202 | 76,907,079 |
| 2024-08-19 | 2.32 | 2.53 | 2.3 | 2.45 | +4.26% | 422,819 | 102,789,429 |
| 2024-08-16 | 2.41 | 2.42 | 2.34 | 2.35 | -3.29% | 286,017 | 67,893,444 |
| 2024-08-15 | 2.3 | 2.44 | 2.29 | 2.43 | +4.29% | 473,260 | 113,327,474 |
| 2024-08-14 | 2.27 | 2.41 | 2.24 | 2.33 | +4.02% | 378,261 | 88,750,965 |
| 2024-08-13 | 2.22 | 2.27 | 2.16 | 2.24 | +0.9% | 162,485 | 36,006,591 |
| 2024-08-12 | 2.25 | 2.3 | 2.19 | 2.22 | -1.33% | 236,677 | 52,959,222 |
| 2024-08-09 | 2.35 | 2.48 | 2.25 | 2.25 | -3.85% | 385,174 | 90,787,131 |
| 2024-08-08 | 2.32 | 2.34 | 2.23 | 2.34 | +0.86% | 388,162 | 88,862,398 |
| 2024-08-07 | 2.35 | 2.4 | 2.2 | 2.32 | +0.43% | 570,218 | 130,464,920 |
| 2024-08-06 | 2.06 | 2.43 | 2.06 | 2.31 | +13.24% | 829,784 | 185,589,491 |
| 2024-08-05 | 2.14 | 2.15 | 2.04 | 2.04 | -5.99% | 289,373 | 60,719,843 |
| 2024-08-02 | 2.1 | 2.22 | 2.09 | 2.17 | +2.36% | 379,104 | 81,406,856 |
| 2024-08-01 | 2.08 | 2.13 | 2.07 | 2.12 | +0.95% | 229,945 | 48,349,024 |
| 2024-07-31 | 2.03 | 2.1 | 2.03 | 2.1 | +2.94% | 246,957 | 51,313,458 |
| 2024-07-30 | 2.02 | 2.08 | 2 | 2.04 | +2% | 208,570 | 42,551,961 |
| 2024-07-29 | 2 | 2.04 | 1.96 | 2 | -0.5% | 219,255 | 43,920,546 |
| 2024-07-26 | 2.02 | 2.04 | 1.92 | 2.01 | +2.03% | 336,160 | 66,576,004 |
| 2024-07-25 | 1.84 | 2.13 | 1.83 | 1.97 | +5.35% | 349,112 | 69,519,946 |
| 2024-07-24 | 1.92 | 1.94 | 1.85 | 1.87 | -2.6% | 162,994 | 30,814,310 |
| 2024-07-23 | 1.96 | 2 | 1.91 | 1.92 | -3.03% | 142,487 | 27,819,714 |
| 2024-07-22 | 1.92 | 1.98 | 1.9 | 1.98 | +2.59% | 187,703 | 36,440,002 |
| 2024-07-19 | 1.92 | 1.97 | 1.91 | 1.93 | +0.52% | 155,119 | 30,070,855 |
| 2024-07-18 | 1.96 | 1.96 | 1.9 | 1.92 | -2.54% | 195,725 | 37,579,944 |
| 2024-07-17 | 2 | 2.03 | 1.96 | 1.97 | -1.5% | 163,169 | 32,487,115 |
| 2024-07-16 | 2.01 | 2.03 | 1.97 | 2 | -0.5% | 180,216 | 35,883,368 |
| 2024-07-15 | 2.09 | 2.09 | 2 | 2.01 | -4.74% | 270,683 | 54,955,561 |
| 2024-07-12 | 2.16 | 2.21 | 2.1 | 2.11 | -2.76% | 327,626 | 70,542,853 |
| 2024-07-11 | 2.18 | 2.2 | 2.13 | 2.17 | +0.46% | 396,026 | 85,662,535 |
| 2024-07-10 | 2.08 | 2.23 | 2.05 | 2.16 | +0.47% | 531,126 | 112,657,874 |
| 2024-07-09 | 2.21 | 2.26 | 2.06 | 2.15 | -4.44% | 633,777 | 135,138,612 |
| 2024-07-08 | 2.15 | 2.28 | 2.13 | 2.25 | -2.6% | 796,456 | 173,919,019 |
| 2024-07-05 | 1.99 | 2.36 | 1.92 | 2.31 | +17.26% | 939,444 | 212,083,729 |
| 2024-07-04 | 2.09 | 2.12 | 1.96 | 1.97 | -7.08% | 222,689 | 44,811,154 |
| 2024-07-03 | 2.1 | 2.16 | 2.06 | 2.12 | +0.95% | 171,636 | 36,346,721 |
| 2024-07-02 | 2.01 | 2.14 | 2.01 | 2.1 | +3.96% | 202,599 | 42,522,932 |
| 2024-07-01 | 2.05 | 2.07 | 1.97 | 2.02 | -2.42% | 155,045 | 31,179,806 |
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：