股票概览
4.03
+15.8%
+0.55
3.64
开盘价
4.09
最高价
3.55
最低价
355,322
成交量
数据更新至: 2024-09-30
技术指标
3.47
MA5 (5日均线)
3.28
MA10 (10日均线)
3.15
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 | 3.64 | 4.09 | 3.55 | 4.03 | +15.8% | 355,322 | 135,668,132 |
| 2024-09-27 | 3.39 | 3.56 | 3.37 | 3.48 | +3.88% | 260,192 | 89,772,836 |
| 2024-09-26 | 3.31 | 3.36 | 3.28 | 3.35 | +0.9% | 183,773 | 60,953,672 |
| 2024-09-25 | 3.22 | 3.35 | 3.17 | 3.32 | +4.08% | 232,504 | 76,397,908 |
| 2024-09-24 | 3.14 | 3.2 | 3.1 | 3.19 | +1.92% | 136,354 | 43,043,849 |
| 2024-09-23 | 3.16 | 3.17 | 3.11 | 3.13 | -1.26% | 116,543 | 36,586,040 |
| 2024-09-20 | 3.15 | 3.2 | 3.13 | 3.17 | +0.96% | 180,746 | 57,097,759 |
| 2024-09-19 | 2.97 | 3.26 | 2.97 | 3.14 | +5.37% | 209,508 | 65,086,380 |
| 2024-09-18 | 3.06 | 3.07 | 2.92 | 2.98 | -1.65% | 107,956 | 32,106,949 |
| 2024-09-13 | 3.12 | 3.12 | 3.02 | 3.03 | -2.57% | 118,207 | 36,112,800 |
| 2024-09-12 | 3.02 | 3.14 | 3.02 | 3.11 | +2.98% | 162,511 | 50,300,941 |
| 2024-09-11 | 3.04 | 3.06 | 3 | 3.02 | -0.66% | 99,993 | 30,266,375 |
| 2024-09-10 | 2.98 | 3.05 | 2.92 | 3.04 | +2.7% | 110,546 | 32,959,367 |
| 2024-09-09 | 2.93 | 2.99 | 2.87 | 2.96 | 0% | 96,658 | 28,468,474 |
| 2024-09-06 | 3.04 | 3.06 | 2.93 | 2.96 | -1.99% | 118,206 | 35,373,185 |
| 2024-09-05 | 2.99 | 3.04 | 2.96 | 3.02 | +1% | 132,806 | 39,905,938 |
| 2024-09-04 | 3.02 | 3.04 | 2.95 | 2.99 | -0.66% | 142,142 | 42,535,734 |
| 2024-09-03 | 3.04 | 3.07 | 2.97 | 3.01 | -0.99% | 209,512 | 63,162,258 |
| 2024-09-02 | 3 | 3.11 | 2.99 | 3.04 | +0.66% | 283,982 | 86,797,145 |
| 2024-08-30 | 2.88 | 3.04 | 2.88 | 3.02 | +4.14% | 313,607 | 93,543,248 |
| 2024-08-29 | 2.8 | 2.93 | 2.76 | 2.9 | +0.35% | 357,506 | 102,149,522 |
| 2024-08-28 | 2.68 | 3.01 | 2.68 | 2.89 | +11.58% | 567,791 | 160,868,755 |
| 2024-08-27 | 2.64 | 2.68 | 2.57 | 2.59 | -3% | 171,360 | 44,828,441 |
| 2024-08-26 | 2.7 | 2.72 | 2.62 | 2.67 | +1.14% | 212,647 | 56,750,383 |
| 2024-08-23 | 2.6 | 2.69 | 2.57 | 2.64 | +0.76% | 232,440 | 61,270,617 |
| 2024-08-22 | 2.72 | 2.81 | 2.61 | 2.62 | -4.03% | 331,806 | 88,997,574 |
| 2024-08-21 | 2.9 | 2.93 | 2.71 | 2.73 | -7.14% | 472,236 | 130,901,470 |
| 2024-08-20 | 3.22 | 3.22 | 2.94 | 2.94 | -15.27% | 755,425 | 229,597,788 |
| 2024-08-19 | 3.46 | 3.47 | 3.4 | 3.47 | +20.07% | 316,151 | 109,664,763 |
| 2024-08-16 | 2.75 | 3.04 | 2.73 | 2.89 | +5.47% | 341,938 | 98,510,328 |
| 2024-08-15 | 2.61 | 2.79 | 2.58 | 2.74 | +3.79% | 154,989 | 42,028,282 |
| 2024-08-14 | 2.59 | 2.68 | 2.57 | 2.64 | +1.93% | 104,801 | 27,621,966 |
| 2024-08-13 | 2.53 | 2.59 | 2.48 | 2.59 | +1.57% | 68,887 | 17,496,675 |
| 2024-08-12 | 2.57 | 2.61 | 2.52 | 2.55 | -1.54% | 52,845 | 13,481,963 |
| 2024-08-09 | 2.6 | 2.65 | 2.57 | 2.59 | -0.38% | 53,477 | 13,958,076 |
| 2024-08-08 | 2.57 | 2.62 | 2.53 | 2.6 | +0.39% | 67,626 | 17,409,568 |
| 2024-08-07 | 2.6 | 2.65 | 2.58 | 2.59 | 0% | 62,955 | 16,476,440 |
| 2024-08-06 | 2.55 | 2.67 | 2.53 | 2.59 | +2.37% | 81,678 | 21,147,203 |
| 2024-08-05 | 2.56 | 2.65 | 2.52 | 2.53 | -3.07% | 82,137 | 21,310,878 |
| 2024-08-02 | 2.65 | 2.69 | 2.6 | 2.61 | -2.97% | 77,420 | 20,542,502 |
| 2024-08-01 | 2.63 | 2.74 | 2.63 | 2.69 | +2.28% | 105,229 | 28,353,530 |
| 2024-07-31 | 2.56 | 2.64 | 2.55 | 2.63 | +2.33% | 71,812 | 18,691,840 |
| 2024-07-30 | 2.53 | 2.58 | 2.51 | 2.57 | +1.18% | 60,389 | 15,462,755 |
| 2024-07-29 | 2.5 | 2.56 | 2.45 | 2.54 | +2.42% | 65,485 | 16,510,287 |
| 2024-07-26 | 2.42 | 2.52 | 2.42 | 2.48 | +2.48% | 71,248 | 17,643,337 |
| 2024-07-25 | 2.43 | 2.46 | 2.35 | 2.42 | +0.41% | 58,903 | 14,201,447 |
| 2024-07-24 | 2.46 | 2.48 | 2.38 | 2.41 | -2.43% | 74,331 | 18,006,914 |
| 2024-07-23 | 2.48 | 2.55 | 2.45 | 2.47 | -1.98% | 79,145 | 19,810,375 |
| 2024-07-22 | 2.43 | 2.54 | 2.4 | 2.52 | +3.7% | 132,219 | 32,787,822 |
| 2024-07-19 | 2.32 | 2.49 | 2.3 | 2.43 | +3.85% | 128,953 | 30,941,873 |
| 2024-07-18 | 2.34 | 2.35 | 2.25 | 2.34 | -1.27% | 99,688 | 22,876,832 |
| 2024-07-17 | 2.4 | 2.42 | 2.36 | 2.37 | -1.25% | 69,020 | 16,430,616 |
| 2024-07-16 | 2.42 | 2.43 | 2.36 | 2.4 | -0.41% | 61,822 | 14,815,924 |
| 2024-07-15 | 2.54 | 2.54 | 2.4 | 2.41 | -4.37% | 71,762 | 17,449,261 |
| 2024-07-12 | 2.55 | 2.6 | 2.49 | 2.52 | -0.79% | 73,345 | 18,644,021 |
| 2024-07-11 | 2.45 | 2.55 | 2.44 | 2.54 | +5.39% | 92,259 | 23,098,285 |
| 2024-07-10 | 2.47 | 2.47 | 2.37 | 2.41 | -2.43% | 106,379 | 25,645,844 |
| 2024-07-09 | 2.48 | 2.53 | 2.37 | 2.47 | -1.2% | 143,211 | 35,037,932 |
| 2024-07-08 | 2.65 | 2.66 | 2.48 | 2.5 | -5.66% | 125,166 | 31,723,752 |
| 2024-07-05 | 2.56 | 2.74 | 2.48 | 2.65 | +4.33% | 133,296 | 35,059,484 |
| 2024-07-04 | 2.67 | 2.7 | 2.54 | 2.54 | -4.87% | 115,082 | 29,772,006 |
| 2024-07-03 | 2.68 | 2.8 | 2.59 | 2.67 | +0.75% | 151,162 | 40,760,224 |
| 2024-07-02 | 2.55 | 2.67 | 2.52 | 2.65 | +4.33% | 108,170 | 28,481,009 |
| 2024-07-01 | 2.59 | 2.6 | 2.47 | 2.54 | -1.55% | 79,426 | 19,964,257 |
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：