股票概览
4.05
+14.73%
+0.52
3.65
开盘价
4.15
最高价
3.6
最低价
450,207
成交量
数据更新至: 2024-09-30
技术指标
3.50
MA5 (5日均线)
3.32
MA10 (10日均线)
3.23
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 | 3.65 | 4.15 | 3.6 | 4.05 | +14.73% | 450,207 | 173,782,519 |
| 2024-09-27 | 3.41 | 3.6 | 3.38 | 3.53 | +4.75% | 249,269 | 86,949,485 |
| 2024-09-26 | 3.29 | 3.38 | 3.28 | 3.37 | +1.81% | 148,281 | 49,340,145 |
| 2024-09-25 | 3.3 | 3.38 | 3.29 | 3.31 | +1.53% | 141,178 | 47,072,299 |
| 2024-09-24 | 3.18 | 3.28 | 3.16 | 3.26 | +2.52% | 129,390 | 41,823,266 |
| 2024-09-23 | 3.19 | 3.22 | 3.15 | 3.18 | 0% | 69,745 | 22,239,971 |
| 2024-09-20 | 3.17 | 3.22 | 3.15 | 3.18 | 0% | 95,680 | 30,488,915 |
| 2024-09-19 | 3.06 | 3.19 | 3.02 | 3.18 | +4.95% | 120,359 | 37,642,757 |
| 2024-09-18 | 3.12 | 3.14 | 2.98 | 3.03 | -3.19% | 126,983 | 38,510,562 |
| 2024-09-13 | 3.18 | 3.23 | 3.12 | 3.13 | -2.19% | 123,102 | 38,892,264 |
| 2024-09-12 | 3.12 | 3.3 | 3.12 | 3.2 | +2.24% | 181,850 | 58,581,860 |
| 2024-09-11 | 3.17 | 3.18 | 3.12 | 3.13 | -1.88% | 82,880 | 26,072,328 |
| 2024-09-10 | 3.14 | 3.21 | 3.08 | 3.19 | +2.24% | 111,424 | 35,068,370 |
| 2024-09-09 | 3.08 | 3.24 | 3.03 | 3.12 | +0.65% | 79,853 | 24,974,221 |
| 2024-09-06 | 3.16 | 3.21 | 3.09 | 3.1 | -1.59% | 84,956 | 26,773,927 |
| 2024-09-05 | 3.08 | 3.18 | 3.08 | 3.15 | +1.94% | 81,378 | 25,542,216 |
| 2024-09-04 | 3.1 | 3.13 | 3.05 | 3.09 | -0.96% | 68,699 | 21,198,023 |
| 2024-09-03 | 3.12 | 3.15 | 3.06 | 3.12 | +0.65% | 75,528 | 23,460,832 |
| 2024-09-02 | 3.18 | 3.2 | 3.09 | 3.1 | -2.82% | 93,162 | 29,284,860 |
| 2024-08-30 | 3.05 | 3.25 | 3.05 | 3.19 | +5.28% | 183,436 | 58,340,559 |
| 2024-08-29 | 2.98 | 3.06 | 2.95 | 3.03 | +1.34% | 92,445 | 27,848,609 |
| 2024-08-28 | 2.91 | 3.05 | 2.86 | 2.99 | +1.36% | 131,726 | 39,220,690 |
| 2024-08-27 | 3.05 | 3.09 | 2.92 | 2.95 | -7.81% | 221,922 | 66,238,751 |
| 2024-08-26 | 3.21 | 3.26 | 3.14 | 3.2 | 0% | 98,148 | 31,528,903 |
| 2024-08-23 | 3.17 | 3.27 | 3.12 | 3.2 | +1.59% | 112,847 | 36,109,476 |
| 2024-08-22 | 3.26 | 3.3 | 3.14 | 3.15 | -2.78% | 113,744 | 36,591,691 |
| 2024-08-21 | 3.29 | 3.35 | 3.22 | 3.24 | -2.11% | 133,364 | 43,708,109 |
| 2024-08-20 | 3.45 | 3.45 | 3.29 | 3.31 | -4.06% | 169,153 | 56,610,006 |
| 2024-08-19 | 3.38 | 3.51 | 3.37 | 3.45 | +0.29% | 237,013 | 81,347,077 |
| 2024-08-16 | 3.3 | 3.51 | 3.3 | 3.44 | +3.61% | 274,669 | 93,567,304 |
| 2024-08-15 | 3.21 | 3.32 | 3.17 | 3.32 | +3.43% | 157,716 | 51,617,707 |
| 2024-08-14 | 3.16 | 3.25 | 3.15 | 3.21 | +1.26% | 85,642 | 27,458,682 |
| 2024-08-13 | 3.1 | 3.17 | 3.06 | 3.17 | +2.26% | 72,908 | 22,764,773 |
| 2024-08-12 | 3.13 | 3.17 | 3.09 | 3.1 | -2.21% | 73,633 | 22,936,539 |
| 2024-08-09 | 3.2 | 3.24 | 3.15 | 3.17 | -0.94% | 60,386 | 19,292,732 |
| 2024-08-08 | 3.21 | 3.23 | 3.14 | 3.2 | -0.93% | 96,815 | 30,810,319 |
| 2024-08-07 | 3.25 | 3.32 | 3.22 | 3.23 | -1.22% | 84,983 | 27,794,145 |
| 2024-08-06 | 3.19 | 3.27 | 3.18 | 3.27 | +3.15% | 89,783 | 28,982,958 |
| 2024-08-05 | 3.2 | 3.32 | 3.17 | 3.17 | -3.65% | 161,330 | 52,304,982 |
| 2024-08-02 | 3.31 | 3.43 | 3.28 | 3.29 | -1.2% | 205,077 | 68,977,131 |
| 2024-08-01 | 3.29 | 3.35 | 3.27 | 3.33 | +0.6% | 134,895 | 44,611,418 |
| 2024-07-31 | 3.19 | 3.31 | 3.19 | 3.31 | +3.44% | 136,505 | 44,625,725 |
| 2024-07-30 | 3.18 | 3.24 | 3.18 | 3.2 | -0.31% | 121,063 | 38,899,998 |
| 2024-07-29 | 3.12 | 3.23 | 3.08 | 3.21 | +2.88% | 143,217 | 45,648,612 |
| 2024-07-26 | 3.07 | 3.14 | 3.05 | 3.12 | +0.65% | 131,481 | 40,784,054 |
| 2024-07-25 | 3.05 | 3.17 | 2.99 | 3.1 | -1.27% | 200,145 | 61,360,351 |
| 2024-07-24 | 3.12 | 3.28 | 3.06 | 3.14 | 0% | 286,063 | 90,423,952 |
| 2024-07-23 | 3.02 | 3.25 | 3.02 | 3.14 | +3.29% | 261,357 | 82,414,230 |
| 2024-07-22 | 2.94 | 3.05 | 2.93 | 3.04 | +3.4% | 105,028 | 31,601,527 |
| 2024-07-19 | 2.94 | 3 | 2.92 | 2.94 | -0.68% | 69,755 | 20,634,117 |
| 2024-07-18 | 2.91 | 2.98 | 2.82 | 2.96 | +0.68% | 123,822 | 35,856,752 |
| 2024-07-17 | 3.02 | 3.03 | 2.93 | 2.94 | -2.97% | 72,770 | 21,592,159 |
| 2024-07-16 | 3 | 3.04 | 2.96 | 3.03 | +1% | 55,001 | 16,593,789 |
| 2024-07-15 | 3.08 | 3.08 | 2.99 | 3 | -2.6% | 62,404 | 18,809,824 |
| 2024-07-12 | 3.12 | 3.16 | 3.07 | 3.08 | -1.28% | 84,848 | 26,360,515 |
| 2024-07-11 | 3.06 | 3.12 | 3.03 | 3.12 | +3.65% | 111,534 | 34,528,338 |
| 2024-07-10 | 3.05 | 3.07 | 2.96 | 3.01 | -2.27% | 113,970 | 34,361,688 |
| 2024-07-09 | 3.08 | 3.11 | 2.92 | 3.08 | +0.33% | 157,324 | 47,509,712 |
| 2024-07-08 | 3.21 | 3.22 | 3.05 | 3.07 | -4.95% | 122,447 | 38,081,725 |
| 2024-07-05 | 3.1 | 3.25 | 3.02 | 3.23 | +3.86% | 117,733 | 37,325,576 |
| 2024-07-04 | 3.28 | 3.33 | 3.11 | 3.11 | -5.18% | 131,253 | 41,751,149 |
| 2024-07-03 | 3.4 | 3.44 | 3.28 | 3.28 | -1.8% | 133,148 | 44,701,524 |
| 2024-07-02 | 3.24 | 3.39 | 3.23 | 3.34 | +3.73% | 115,794 | 38,600,847 |
| 2024-07-01 | 3.27 | 3.32 | 3.16 | 3.22 | -1.53% | 91,118 | 29,340,613 |
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：