股票概览
3.71
+15.22%
+0.49
3.38
开盘价
3.75
最高价
3.25
最低价
1,659,819
成交量
数据更新至: 2024-09-30
技术指标
3.16
MA5 (5日均线)
2.96
MA10 (10日均线)
2.89
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 | 3.38 | 3.75 | 3.25 | 3.71 | +15.22% | 1,659,819 | 581,513,600 |
| 2024-09-27 | 3.1 | 3.31 | 3.06 | 3.22 | +4.21% | 1,255,542 | 397,012,946 |
| 2024-09-26 | 2.89 | 3.11 | 2.88 | 3.09 | +6.92% | 1,250,741 | 379,555,224 |
| 2024-09-25 | 2.88 | 2.97 | 2.87 | 2.89 | +0.7% | 607,843 | 177,685,340 |
| 2024-09-24 | 2.78 | 2.87 | 2.78 | 2.87 | +3.61% | 521,640 | 147,794,388 |
| 2024-09-23 | 2.8 | 2.81 | 2.76 | 2.77 | -2.12% | 343,537 | 95,475,540 |
| 2024-09-20 | 2.8 | 2.86 | 2.75 | 2.83 | +0.71% | 562,898 | 158,030,839 |
| 2024-09-19 | 2.73 | 2.82 | 2.71 | 2.81 | +4.07% | 439,193 | 122,348,203 |
| 2024-09-18 | 2.74 | 2.79 | 2.66 | 2.7 | -1.82% | 291,117 | 79,220,115 |
| 2024-09-13 | 2.76 | 2.82 | 2.73 | 2.75 | 0% | 316,882 | 87,715,614 |
| 2024-09-12 | 2.77 | 2.8 | 2.75 | 2.75 | -0.36% | 245,678 | 68,152,790 |
| 2024-09-11 | 2.8 | 2.81 | 2.75 | 2.76 | -1.78% | 276,811 | 76,796,693 |
| 2024-09-10 | 2.82 | 2.84 | 2.74 | 2.81 | -0.71% | 445,397 | 124,291,295 |
| 2024-09-09 | 2.75 | 2.84 | 2.73 | 2.83 | +2.17% | 394,846 | 110,967,663 |
| 2024-09-06 | 2.8 | 2.83 | 2.77 | 2.77 | -2.12% | 310,024 | 86,708,524 |
| 2024-09-05 | 2.8 | 2.86 | 2.77 | 2.83 | +1.43% | 425,974 | 120,015,683 |
| 2024-09-04 | 2.83 | 2.88 | 2.78 | 2.79 | -1.76% | 484,025 | 136,594,419 |
| 2024-09-03 | 2.82 | 2.85 | 2.79 | 2.84 | +1.79% | 545,843 | 153,975,192 |
| 2024-09-02 | 2.9 | 2.92 | 2.78 | 2.79 | -5.42% | 1,044,180 | 295,698,362 |
| 2024-08-30 | 2.64 | 3.01 | 2.61 | 2.95 | +17.53% | 1,793,700 | 514,828,243 |
| 2024-08-29 | 2.51 | 2.54 | 2.46 | 2.51 | -0.4% | 277,679 | 69,543,312 |
| 2024-08-28 | 2.67 | 2.67 | 2.42 | 2.52 | -5.97% | 502,513 | 127,224,849 |
| 2024-08-27 | 2.77 | 2.84 | 2.67 | 2.68 | -3.94% | 433,042 | 118,337,922 |
| 2024-08-26 | 2.8 | 2.91 | 2.75 | 2.79 | -1.41% | 599,503 | 169,149,627 |
| 2024-08-23 | 2.71 | 2.91 | 2.68 | 2.83 | +2.54% | 837,937 | 238,107,724 |
| 2024-08-22 | 2.66 | 2.82 | 2.64 | 2.76 | +3.76% | 666,123 | 182,314,100 |
| 2024-08-21 | 2.73 | 2.73 | 2.65 | 2.66 | -2.56% | 292,855 | 78,453,740 |
| 2024-08-20 | 2.76 | 2.77 | 2.68 | 2.73 | -2.5% | 434,138 | 118,222,121 |
| 2024-08-19 | 2.64 | 2.82 | 2.62 | 2.8 | +5.26% | 704,982 | 193,489,936 |
| 2024-08-16 | 2.74 | 2.75 | 2.66 | 2.66 | -2.56% | 385,658 | 103,486,073 |
| 2024-08-15 | 2.62 | 2.76 | 2.61 | 2.73 | +3.02% | 537,851 | 145,719,051 |
| 2024-08-14 | 2.64 | 2.72 | 2.6 | 2.65 | +1.15% | 395,504 | 105,332,439 |
| 2024-08-13 | 2.61 | 2.64 | 2.57 | 2.62 | 0% | 283,628 | 73,784,502 |
| 2024-08-12 | 2.71 | 2.73 | 2.6 | 2.62 | -3.32% | 392,729 | 103,716,309 |
| 2024-08-09 | 2.76 | 2.79 | 2.68 | 2.71 | -4.24% | 670,581 | 182,923,970 |
| 2024-08-08 | 2.65 | 2.96 | 2.65 | 2.83 | +5.99% | 928,598 | 260,712,318 |
| 2024-08-07 | 2.7 | 2.71 | 2.64 | 2.67 | -1.84% | 301,868 | 80,442,171 |
| 2024-08-06 | 2.63 | 2.74 | 2.63 | 2.72 | +4.62% | 424,074 | 113,934,346 |
| 2024-08-05 | 2.65 | 2.72 | 2.59 | 2.6 | -2.99% | 362,869 | 96,807,230 |
| 2024-08-02 | 2.65 | 2.77 | 2.63 | 2.68 | +1.13% | 451,747 | 122,305,790 |
| 2024-08-01 | 2.64 | 2.7 | 2.63 | 2.65 | -0.38% | 257,825 | 68,698,428 |
| 2024-07-31 | 2.58 | 2.66 | 2.57 | 2.66 | +2.7% | 276,618 | 72,789,336 |
| 2024-07-30 | 2.51 | 2.6 | 2.5 | 2.59 | +3.19% | 309,592 | 79,443,387 |
| 2024-07-29 | 2.5 | 2.52 | 2.46 | 2.51 | +0.8% | 145,365 | 36,272,263 |
| 2024-07-26 | 2.44 | 2.51 | 2.44 | 2.49 | +1.22% | 152,942 | 38,003,912 |
| 2024-07-25 | 2.42 | 2.48 | 2.39 | 2.46 | +1.23% | 161,400 | 39,364,003 |
| 2024-07-24 | 2.5 | 2.51 | 2.43 | 2.43 | -2.8% | 232,741 | 57,316,492 |
| 2024-07-23 | 2.54 | 2.61 | 2.5 | 2.5 | -1.19% | 280,972 | 71,803,456 |
| 2024-07-22 | 2.51 | 2.55 | 2.48 | 2.53 | +0.4% | 178,445 | 44,887,903 |
| 2024-07-19 | 2.51 | 2.54 | 2.48 | 2.52 | -0.4% | 201,058 | 50,458,409 |
| 2024-07-18 | 2.56 | 2.56 | 2.48 | 2.53 | -1.56% | 244,165 | 61,276,951 |
| 2024-07-17 | 2.52 | 2.6 | 2.51 | 2.57 | +1.58% | 228,091 | 58,560,574 |
| 2024-07-16 | 2.51 | 2.57 | 2.48 | 2.53 | +0.4% | 205,619 | 52,213,139 |
| 2024-07-15 | 2.57 | 2.59 | 2.51 | 2.52 | -1.56% | 203,876 | 51,744,462 |
| 2024-07-12 | 2.62 | 2.63 | 2.55 | 2.56 | -2.29% | 213,838 | 55,247,063 |
| 2024-07-11 | 2.5 | 2.63 | 2.49 | 2.62 | +7.38% | 394,968 | 101,644,353 |
| 2024-07-10 | 2.49 | 2.49 | 2.42 | 2.44 | -2.4% | 234,513 | 57,518,741 |
| 2024-07-09 | 2.52 | 2.55 | 2.38 | 2.5 | -0.79% | 372,207 | 91,548,590 |
| 2024-07-08 | 2.62 | 2.63 | 2.51 | 2.52 | -3.82% | 258,510 | 65,616,864 |
| 2024-07-05 | 2.6 | 2.64 | 2.56 | 2.62 | +0.77% | 266,209 | 69,469,521 |
| 2024-07-04 | 2.73 | 2.74 | 2.6 | 2.6 | -5.45% | 386,560 | 102,355,913 |
| 2024-07-03 | 2.68 | 2.81 | 2.67 | 2.75 | +2.61% | 515,306 | 142,199,102 |
| 2024-07-02 | 2.58 | 2.71 | 2.56 | 2.68 | +3.47% | 405,699 | 108,008,325 |
| 2024-07-01 | 2.54 | 2.59 | 2.5 | 2.59 | +1.97% | 201,761 | 51,439,025 |
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：