股票概览
3.36
+12.75%
+0.38
3.13
开盘价
3.43
最高价
3.04
最低价
415,616
成交量
数据更新至: 2024-09-30
技术指标
2.95
MA5 (5日均线)
2.82
MA10 (10日均线)
2.82
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 | 3.13 | 3.43 | 3.04 | 3.36 | +12.75% | 415,616 | 133,992,706 |
| 2024-09-27 | 2.89 | 3.04 | 2.83 | 2.98 | +4.2% | 299,359 | 87,531,002 |
| 2024-09-26 | 2.8 | 2.88 | 2.78 | 2.86 | +1.78% | 136,287 | 38,787,015 |
| 2024-09-25 | 2.78 | 2.89 | 2.75 | 2.81 | +1.81% | 158,955 | 44,919,064 |
| 2024-09-24 | 2.7 | 2.76 | 2.64 | 2.76 | +1.47% | 130,268 | 35,385,878 |
| 2024-09-23 | 2.75 | 2.79 | 2.68 | 2.72 | -2.16% | 130,950 | 35,552,114 |
| 2024-09-20 | 2.63 | 2.8 | 2.63 | 2.78 | +5.3% | 164,169 | 45,064,693 |
| 2024-09-19 | 2.62 | 2.68 | 2.58 | 2.64 | +1.15% | 85,854 | 22,772,081 |
| 2024-09-18 | 2.69 | 2.72 | 2.56 | 2.61 | -2.97% | 114,884 | 30,177,095 |
| 2024-09-13 | 2.76 | 2.79 | 2.69 | 2.69 | -2.18% | 97,154 | 26,513,423 |
| 2024-09-12 | 2.81 | 2.85 | 2.75 | 2.75 | -2.48% | 121,458 | 33,908,137 |
| 2024-09-11 | 2.79 | 2.91 | 2.79 | 2.82 | -1.05% | 115,280 | 32,803,609 |
| 2024-09-10 | 2.98 | 3.02 | 2.77 | 2.85 | -4.36% | 191,413 | 55,128,727 |
| 2024-09-09 | 3.01 | 3.04 | 2.92 | 2.98 | -1.97% | 169,534 | 50,309,428 |
| 2024-09-06 | 3.01 | 3.14 | 2.93 | 3.04 | +0.66% | 286,062 | 86,316,692 |
| 2024-09-05 | 2.85 | 3.07 | 2.77 | 3.02 | +7.09% | 338,031 | 98,393,761 |
| 2024-09-04 | 2.92 | 3.17 | 2.81 | 2.82 | +4.44% | 396,007 | 117,597,568 |
| 2024-09-03 | 2.56 | 2.74 | 2.55 | 2.7 | +5.06% | 246,060 | 65,384,202 |
| 2024-09-02 | 2.56 | 2.64 | 2.55 | 2.57 | -1.15% | 101,869 | 26,413,850 |
| 2024-08-30 | 2.63 | 2.66 | 2.58 | 2.6 | 0% | 171,749 | 44,984,566 |
| 2024-08-29 | 2.55 | 2.62 | 2.52 | 2.6 | +0.78% | 116,382 | 29,986,814 |
| 2024-08-28 | 2.5 | 2.67 | 2.44 | 2.58 | +1.57% | 173,898 | 44,677,396 |
| 2024-08-27 | 2.4 | 2.64 | 2.38 | 2.54 | +4.96% | 167,575 | 41,967,497 |
| 2024-08-26 | 2.45 | 2.5 | 2.37 | 2.42 | -1.63% | 111,887 | 26,949,876 |
| 2024-08-23 | 2.49 | 2.61 | 2.44 | 2.46 | -2.77% | 172,511 | 43,458,859 |
| 2024-08-22 | 2.4 | 2.85 | 2.38 | 2.53 | +5.86% | 259,278 | 67,953,421 |
| 2024-08-21 | 2.35 | 2.4 | 2.31 | 2.39 | +0.84% | 62,055 | 14,548,041 |
| 2024-08-20 | 2.37 | 2.41 | 2.34 | 2.37 | +0.42% | 62,418 | 14,783,352 |
| 2024-08-19 | 2.38 | 2.41 | 2.35 | 2.36 | -1.26% | 61,829 | 14,733,309 |
| 2024-08-16 | 2.4 | 2.48 | 2.37 | 2.39 | -2.05% | 100,893 | 24,349,523 |
| 2024-08-15 | 2.48 | 2.48 | 2.37 | 2.44 | -1.61% | 98,451 | 23,931,089 |
| 2024-08-14 | 2.48 | 2.54 | 2.46 | 2.48 | -0.4% | 63,699 | 15,951,117 |
| 2024-08-13 | 2.45 | 2.53 | 2.4 | 2.49 | +1.63% | 68,209 | 16,874,833 |
| 2024-08-12 | 2.59 | 2.6 | 2.44 | 2.45 | -6.49% | 126,802 | 31,689,500 |
| 2024-08-09 | 2.69 | 2.74 | 2.6 | 2.62 | -3.32% | 131,593 | 35,005,759 |
| 2024-08-08 | 2.57 | 2.82 | 2.55 | 2.71 | +4.63% | 198,381 | 53,511,071 |
| 2024-08-07 | 2.65 | 2.65 | 2.56 | 2.59 | -2.63% | 126,910 | 32,961,935 |
| 2024-08-06 | 2.67 | 2.83 | 2.6 | 2.66 | -1.12% | 213,801 | 57,529,534 |
| 2024-08-05 | 2.55 | 2.87 | 2.53 | 2.69 | +3.07% | 298,902 | 81,037,764 |
| 2024-08-02 | 2.5 | 2.73 | 2.5 | 2.61 | +3.16% | 226,845 | 59,766,854 |
| 2024-08-01 | 2.46 | 2.61 | 2.44 | 2.53 | +2.43% | 156,502 | 39,677,531 |
| 2024-07-31 | 2.44 | 2.49 | 2.43 | 2.47 | +2.07% | 134,648 | 33,082,269 |
| 2024-07-30 | 2.36 | 2.44 | 2.34 | 2.42 | +1.26% | 112,732 | 27,081,992 |
| 2024-07-29 | 2.36 | 2.43 | 2.34 | 2.39 | +1.27% | 107,280 | 25,704,598 |
| 2024-07-26 | 2.42 | 2.46 | 2.35 | 2.36 | -3.67% | 144,442 | 34,591,595 |
| 2024-07-25 | 2.41 | 2.47 | 2.36 | 2.45 | 0% | 166,939 | 40,191,709 |
| 2024-07-24 | 2.5 | 2.56 | 2.4 | 2.45 | -7.55% | 324,432 | 80,364,649 |
| 2024-07-23 | 2.3 | 2.75 | 2.27 | 2.65 | +15.72% | 451,573 | 116,033,374 |
| 2024-07-22 | 2.2 | 2.3 | 2.2 | 2.29 | +3.15% | 96,455 | 21,911,492 |
| 2024-07-19 | 2.18 | 2.24 | 2.18 | 2.22 | +1.37% | 53,229 | 11,790,686 |
| 2024-07-18 | 2.17 | 2.21 | 2.12 | 2.19 | -0.45% | 82,287 | 17,810,324 |
| 2024-07-17 | 2.24 | 2.27 | 2.2 | 2.2 | -2.22% | 85,916 | 19,216,716 |
| 2024-07-16 | 2.19 | 2.3 | 2.19 | 2.25 | +2.27% | 90,089 | 20,332,533 |
| 2024-07-15 | 2.28 | 2.29 | 2.2 | 2.2 | -4.35% | 91,113 | 20,301,949 |
| 2024-07-12 | 2.26 | 2.34 | 2.23 | 2.3 | +2.22% | 130,147 | 29,880,549 |
| 2024-07-11 | 2.2 | 2.25 | 2.19 | 2.25 | +3.69% | 96,006 | 21,380,087 |
| 2024-07-10 | 2.18 | 2.19 | 2.14 | 2.17 | -0.91% | 70,632 | 15,265,403 |
| 2024-07-09 | 2.15 | 2.21 | 2.12 | 2.19 | +0.92% | 88,339 | 19,137,650 |
| 2024-07-08 | 2.23 | 2.25 | 2.13 | 2.17 | -3.56% | 108,486 | 23,650,154 |
| 2024-07-05 | 2.18 | 2.3 | 2.14 | 2.25 | +3.69% | 108,086 | 24,266,835 |
| 2024-07-04 | 2.24 | 2.25 | 2.14 | 2.17 | -3.56% | 110,357 | 24,091,804 |
| 2024-07-03 | 2.13 | 2.31 | 2.13 | 2.25 | +3.21% | 159,342 | 35,838,713 |
| 2024-07-02 | 2.07 | 2.28 | 2.05 | 2.18 | +5.83% | 149,931 | 32,862,499 |
| 2024-07-01 | 2.04 | 2.06 | 2 | 2.06 | +1.98% | 64,737 | 13,177,828 |
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：