股票概览
4.57
+16.58%
+0.65
3.93
开盘价
4.65
最高价
3.93
最低价
941,125
成交量
数据更新至: 2024-09-30
技术指标
3.90
MA5 (5日均线)
3.44
MA10 (10日均线)
3.09
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 | 3.93 | 4.65 | 3.93 | 4.57 | +16.58% | 941,125 | 399,264,223 |
| 2024-09-27 | 3.76 | 4.13 | 3.72 | 3.92 | +4.53% | 844,449 | 328,345,597 |
| 2024-09-26 | 3.77 | 3.81 | 3.61 | 3.75 | -2.6% | 873,875 | 323,544,269 |
| 2024-09-25 | 3.69 | 4.08 | 3.58 | 3.85 | +12.24% | 1,211,481 | 457,103,083 |
| 2024-09-24 | 2.87 | 3.43 | 2.87 | 3.43 | +19.93% | 459,246 | 150,918,743 |
| 2024-09-23 | 2.93 | 2.98 | 2.84 | 2.86 | -2.05% | 278,643 | 80,504,847 |
| 2024-09-20 | 3.01 | 3.14 | 2.88 | 2.92 | -1.68% | 360,450 | 106,697,343 |
| 2024-09-19 | 2.93 | 3.02 | 2.87 | 2.97 | -0.34% | 407,875 | 120,736,881 |
| 2024-09-18 | 3.06 | 3.09 | 2.88 | 2.98 | -6.29% | 565,398 | 166,957,697 |
| 2024-09-13 | 2.99 | 3.48 | 2.99 | 3.18 | +9.28% | 844,060 | 274,508,387 |
| 2024-09-12 | 2.76 | 3.19 | 2.75 | 2.91 | +5.43% | 397,506 | 117,723,115 |
| 2024-09-11 | 2.7 | 2.8 | 2.68 | 2.76 | +2.22% | 121,610 | 33,502,642 |
| 2024-09-10 | 2.67 | 2.71 | 2.63 | 2.7 | +1.12% | 70,508 | 18,812,019 |
| 2024-09-09 | 2.68 | 2.72 | 2.66 | 2.67 | -1.11% | 66,508 | 17,830,834 |
| 2024-09-06 | 2.75 | 2.78 | 2.69 | 2.7 | -2.53% | 87,550 | 23,813,779 |
| 2024-09-05 | 2.73 | 2.79 | 2.72 | 2.77 | +1.84% | 106,481 | 29,370,212 |
| 2024-09-04 | 2.69 | 2.79 | 2.68 | 2.72 | +0.74% | 106,197 | 29,077,605 |
| 2024-09-03 | 2.66 | 2.73 | 2.64 | 2.7 | +1.5% | 87,725 | 23,645,949 |
| 2024-09-02 | 2.72 | 2.76 | 2.66 | 2.66 | -2.21% | 104,040 | 28,140,176 |
| 2024-08-30 | 2.67 | 2.78 | 2.66 | 2.72 | +1.12% | 151,543 | 41,295,225 |
| 2024-08-29 | 2.56 | 2.72 | 2.56 | 2.69 | +4.26% | 159,950 | 42,471,861 |
| 2024-08-28 | 2.63 | 2.63 | 2.5 | 2.58 | -4.44% | 207,370 | 53,143,343 |
| 2024-08-27 | 2.79 | 2.8 | 2.68 | 2.7 | -2.53% | 103,511 | 28,030,188 |
| 2024-08-26 | 2.67 | 2.79 | 2.67 | 2.77 | +2.97% | 120,561 | 33,267,792 |
| 2024-08-23 | 2.73 | 2.76 | 2.67 | 2.69 | -1.47% | 115,211 | 31,123,790 |
| 2024-08-22 | 2.79 | 2.83 | 2.73 | 2.73 | -2.5% | 133,743 | 37,069,153 |
| 2024-08-21 | 2.81 | 2.84 | 2.76 | 2.8 | -1.41% | 173,600 | 48,479,262 |
| 2024-08-20 | 2.92 | 2.95 | 2.83 | 2.84 | -3.4% | 227,270 | 65,744,515 |
| 2024-08-19 | 3.01 | 3.02 | 2.92 | 2.94 | -3.61% | 295,259 | 87,149,206 |
| 2024-08-16 | 3.18 | 3.18 | 3 | 3.05 | -4.69% | 463,939 | 142,034,943 |
| 2024-08-15 | 2.91 | 3.34 | 2.86 | 3.2 | +11.89% | 546,735 | 168,953,997 |
| 2024-08-14 | 2.92 | 2.92 | 2.85 | 2.86 | -1.04% | 93,770 | 26,944,861 |
| 2024-08-13 | 2.86 | 2.91 | 2.77 | 2.89 | +1.4% | 107,375 | 30,543,776 |
| 2024-08-12 | 2.85 | 2.91 | 2.83 | 2.85 | +0.35% | 109,638 | 31,389,633 |
| 2024-08-09 | 2.91 | 2.93 | 2.83 | 2.84 | -2.41% | 133,116 | 38,198,048 |
| 2024-08-08 | 2.86 | 2.96 | 2.81 | 2.91 | +1.39% | 142,253 | 41,079,607 |
| 2024-08-07 | 2.89 | 2.92 | 2.85 | 2.87 | -1.37% | 95,907 | 27,520,635 |
| 2024-08-06 | 2.84 | 2.92 | 2.82 | 2.91 | +3.56% | 140,359 | 40,580,579 |
| 2024-08-05 | 2.87 | 2.93 | 2.81 | 2.81 | -2.43% | 98,040 | 28,115,359 |
| 2024-08-02 | 2.87 | 2.94 | 2.87 | 2.88 | -0.35% | 93,255 | 27,115,674 |
| 2024-08-01 | 2.92 | 2.97 | 2.88 | 2.89 | -2.03% | 110,531 | 32,155,903 |
| 2024-07-31 | 2.83 | 2.95 | 2.79 | 2.95 | +4.61% | 134,439 | 38,948,216 |
| 2024-07-30 | 2.78 | 2.84 | 2.75 | 2.82 | +1.44% | 80,509 | 22,624,042 |
| 2024-07-29 | 2.82 | 2.82 | 2.73 | 2.78 | -1.07% | 94,487 | 26,166,650 |
| 2024-07-26 | 2.76 | 2.83 | 2.74 | 2.81 | +2.18% | 110,995 | 31,096,217 |
| 2024-07-25 | 2.66 | 2.81 | 2.64 | 2.75 | +2.61% | 126,202 | 34,519,772 |
| 2024-07-24 | 2.73 | 2.76 | 2.68 | 2.68 | -2.55% | 88,289 | 23,911,656 |
| 2024-07-23 | 2.77 | 2.83 | 2.75 | 2.75 | -0.72% | 104,559 | 29,055,847 |
| 2024-07-22 | 2.76 | 2.78 | 2.72 | 2.77 | +0.36% | 76,694 | 21,121,295 |
| 2024-07-19 | 2.76 | 2.78 | 2.69 | 2.76 | -0.36% | 86,144 | 23,648,813 |
| 2024-07-18 | 2.73 | 2.78 | 2.66 | 2.77 | +0.73% | 100,692 | 27,420,762 |
| 2024-07-17 | 2.75 | 2.8 | 2.73 | 2.75 | 0% | 92,771 | 25,596,013 |
| 2024-07-16 | 2.79 | 2.79 | 2.73 | 2.75 | -1.43% | 76,935 | 21,196,517 |
| 2024-07-15 | 2.86 | 2.87 | 2.78 | 2.79 | -3.13% | 109,530 | 30,814,257 |
| 2024-07-12 | 2.9 | 2.93 | 2.86 | 2.88 | -0.69% | 108,276 | 31,376,227 |
| 2024-07-11 | 2.78 | 2.9 | 2.78 | 2.9 | +5.84% | 133,602 | 38,270,956 |
| 2024-07-10 | 2.8 | 2.85 | 2.72 | 2.74 | -2.14% | 99,691 | 27,661,606 |
| 2024-07-09 | 2.8 | 2.84 | 2.71 | 2.8 | 0% | 112,732 | 31,416,366 |
| 2024-07-08 | 2.9 | 2.92 | 2.79 | 2.8 | -3.78% | 102,227 | 28,881,516 |
| 2024-07-05 | 2.87 | 2.93 | 2.81 | 2.91 | +1.39% | 100,914 | 29,016,260 |
| 2024-07-04 | 2.96 | 2.97 | 2.85 | 2.87 | -3.04% | 91,164 | 26,358,285 |
| 2024-07-03 | 2.95 | 3 | 2.92 | 2.96 | +1.02% | 106,211 | 31,454,199 |
| 2024-07-02 | 2.89 | 2.97 | 2.87 | 2.93 | +1.38% | 115,491 | 33,796,878 |
| 2024-07-01 | 2.88 | 2.93 | 2.82 | 2.89 | +0.35% | 107,090 | 30,753,613 |
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：