股票概览
4.17
+18.47%
+0.65
3.59
开盘价
4.2
最高价
3.51
最低价
3,473,697
成交量
数据更新至: 2024-09-30
技术指标
3.33
MA5 (5日均线)
2.74
MA10 (10日均线)
2.30
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 | 3.59 | 4.2 | 3.51 | 4.17 | +18.47% | 3,473,697 | 1,333,417,663 |
| 2024-09-27 | 3.39 | 3.9 | 3.27 | 3.52 | +2.03% | 3,380,593 | 1,198,399,085 |
| 2024-09-26 | 3.01 | 3.6 | 2.9 | 3.45 | +15% | 3,563,548 | 1,164,571,971 |
| 2024-09-25 | 3 | 3 | 3 | 3 | +20% | 382,330 | 114,699,117 |
| 2024-09-24 | 2.1 | 2.5 | 2.07 | 2.5 | +20.19% | 1,461,413 | 341,191,407 |
| 2024-09-23 | 2.07 | 2.14 | 2.04 | 2.08 | 0% | 452,430 | 93,985,996 |
| 2024-09-20 | 2.15 | 2.17 | 2.07 | 2.08 | -4.15% | 587,966 | 123,329,391 |
| 2024-09-19 | 2.14 | 2.2 | 2.08 | 2.17 | +0.93% | 806,981 | 173,187,707 |
| 2024-09-18 | 2.23 | 2.39 | 2.09 | 2.15 | -4.02% | 1,228,480 | 272,694,203 |
| 2024-09-13 | 1.88 | 2.24 | 1.84 | 2.24 | +19.79% | 942,971 | 198,822,338 |
| 2024-09-12 | 1.86 | 1.9 | 1.84 | 1.87 | +1.08% | 172,448 | 32,428,548 |
| 2024-09-11 | 1.88 | 1.88 | 1.83 | 1.85 | -1.6% | 128,756 | 23,834,623 |
| 2024-09-10 | 1.86 | 1.89 | 1.84 | 1.88 | +0.53% | 136,512 | 25,421,144 |
| 2024-09-09 | 1.85 | 1.89 | 1.82 | 1.87 | +0.54% | 150,736 | 28,058,781 |
| 2024-09-06 | 1.88 | 1.89 | 1.84 | 1.86 | -1.06% | 120,230 | 22,332,892 |
| 2024-09-05 | 1.85 | 1.89 | 1.85 | 1.88 | +1.62% | 112,205 | 20,965,909 |
| 2024-09-04 | 1.86 | 1.9 | 1.84 | 1.85 | -1.6% | 129,618 | 24,185,541 |
| 2024-09-03 | 1.87 | 1.91 | 1.86 | 1.88 | +0.53% | 111,209 | 20,911,772 |
| 2024-09-02 | 1.9 | 1.93 | 1.87 | 1.87 | -2.09% | 138,205 | 26,271,626 |
| 2024-08-30 | 1.88 | 1.94 | 1.86 | 1.91 | +1.6% | 201,068 | 38,388,904 |
| 2024-08-29 | 1.85 | 1.89 | 1.83 | 1.88 | +1.08% | 119,038 | 22,243,033 |
| 2024-08-28 | 1.83 | 1.88 | 1.82 | 1.86 | +1.09% | 125,648 | 23,296,243 |
| 2024-08-27 | 1.88 | 1.89 | 1.82 | 1.84 | -2.13% | 152,529 | 28,148,728 |
| 2024-08-26 | 1.83 | 1.91 | 1.82 | 1.88 | +2.73% | 199,419 | 37,465,870 |
| 2024-08-23 | 1.88 | 1.88 | 1.82 | 1.83 | -2.66% | 171,624 | 31,661,993 |
| 2024-08-22 | 1.92 | 1.94 | 1.87 | 1.88 | -2.59% | 187,575 | 35,590,244 |
| 2024-08-21 | 1.95 | 1.97 | 1.92 | 1.93 | -2.03% | 161,809 | 31,358,749 |
| 2024-08-20 | 2.04 | 2.05 | 1.96 | 1.97 | -3.43% | 177,294 | 35,256,116 |
| 2024-08-19 | 1.99 | 2.04 | 1.96 | 2.04 | +2% | 190,336 | 38,129,212 |
| 2024-08-16 | 2.05 | 2.06 | 1.98 | 2 | -1.96% | 250,843 | 50,692,544 |
| 2024-08-15 | 1.96 | 2.05 | 1.95 | 2.04 | +3.55% | 236,914 | 47,752,843 |
| 2024-08-14 | 2 | 2.01 | 1.96 | 1.97 | -1.01% | 117,494 | 23,336,937 |
| 2024-08-13 | 1.96 | 2 | 1.92 | 1.99 | +0.51% | 174,006 | 34,291,090 |
| 2024-08-12 | 2.03 | 2.05 | 1.96 | 1.98 | -1.49% | 200,048 | 39,909,812 |
| 2024-08-09 | 2.06 | 2.06 | 2 | 2.01 | -2.43% | 162,415 | 32,874,717 |
| 2024-08-08 | 2.04 | 2.06 | 2.02 | 2.06 | +0.49% | 137,673 | 28,193,660 |
| 2024-08-07 | 2.06 | 2.07 | 2.03 | 2.05 | -0.49% | 99,646 | 20,396,594 |
| 2024-08-06 | 2.05 | 2.08 | 2.03 | 2.06 | +1.48% | 155,445 | 31,921,034 |
| 2024-08-05 | 2.09 | 2.12 | 2.03 | 2.03 | -3.33% | 255,042 | 52,754,239 |
| 2024-08-02 | 2.14 | 2.18 | 2.09 | 2.1 | -2.33% | 243,305 | 51,836,600 |
| 2024-08-01 | 2.17 | 2.19 | 2.14 | 2.15 | -0.92% | 232,034 | 50,308,722 |
| 2024-07-31 | 2.17 | 2.18 | 2.12 | 2.17 | -0.91% | 374,093 | 80,284,994 |
| 2024-07-30 | 2.08 | 2.24 | 2.06 | 2.19 | +6.83% | 480,871 | 104,024,242 |
| 2024-07-29 | 2.05 | 2.11 | 2.03 | 2.05 | -0.97% | 333,422 | 68,924,923 |
| 2024-07-26 | 1.98 | 2.12 | 1.97 | 2.07 | +3.5% | 448,387 | 92,163,479 |
| 2024-07-25 | 1.96 | 2.04 | 1.95 | 2 | -0.99% | 440,562 | 87,523,928 |
| 2024-07-24 | 1.86 | 2.19 | 1.81 | 2.02 | +8.6% | 693,480 | 139,372,858 |
| 2024-07-23 | 1.91 | 1.95 | 1.86 | 1.86 | -2.62% | 235,333 | 44,908,454 |
| 2024-07-22 | 1.83 | 2.02 | 1.81 | 1.91 | +3.24% | 426,317 | 81,806,095 |
| 2024-07-19 | 1.78 | 1.93 | 1.75 | 1.85 | +4.52% | 317,678 | 58,641,939 |
| 2024-07-18 | 1.79 | 1.79 | 1.73 | 1.77 | -1.12% | 139,680 | 24,542,489 |
| 2024-07-17 | 1.82 | 1.82 | 1.78 | 1.79 | -1.1% | 102,147 | 18,316,562 |
| 2024-07-16 | 1.82 | 1.83 | 1.79 | 1.81 | 0% | 100,044 | 18,147,035 |
| 2024-07-15 | 1.84 | 1.85 | 1.8 | 1.81 | -2.16% | 117,964 | 21,388,422 |
| 2024-07-12 | 1.88 | 1.9 | 1.84 | 1.85 | -1.07% | 129,476 | 24,138,391 |
| 2024-07-11 | 1.79 | 1.88 | 1.79 | 1.87 | +6.86% | 208,422 | 38,401,445 |
| 2024-07-10 | 1.77 | 1.8 | 1.75 | 1.75 | -3.31% | 149,537 | 26,466,546 |
| 2024-07-09 | 1.8 | 1.82 | 1.73 | 1.81 | +0.56% | 231,010 | 41,164,623 |
| 2024-07-08 | 1.88 | 1.88 | 1.8 | 1.8 | -5.26% | 183,914 | 33,499,619 |
| 2024-07-05 | 1.84 | 1.9 | 1.8 | 1.9 | +3.26% | 183,786 | 34,341,954 |
| 2024-07-04 | 1.95 | 1.96 | 1.84 | 1.84 | -6.12% | 244,043 | 45,797,449 |
| 2024-07-03 | 1.9 | 1.98 | 1.9 | 1.96 | +3.7% | 271,282 | 53,090,965 |
| 2024-07-02 | 1.85 | 1.93 | 1.84 | 1.89 | +2.16% | 200,439 | 37,968,286 |
| 2024-07-01 | 1.8 | 1.87 | 1.79 | 1.85 | +2.78% | 143,043 | 26,168,083 |
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：