股票概览
3.44
+19.86%
+0.57
3.44
开盘价
3.44
最高价
3.02
最低价
1,684,048
成交量
数据更新至: 2024-09-30
技术指标
2.52
MA5 (5日均线)
2.20
MA10 (10日均线)
2.03
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 | 3.44 | 3.44 | 3.02 | 3.44 | +19.86% | 1,684,048 | 570,560,155 |
| 2024-09-27 | 2.53 | 2.87 | 2.47 | 2.87 | +20.08% | 1,457,713 | 391,574,326 |
| 2024-09-26 | 2 | 2.39 | 2 | 2.39 | +20.1% | 1,483,399 | 334,182,567 |
| 2024-09-25 | 1.96 | 2.05 | 1.93 | 1.99 | +3.65% | 555,516 | 111,211,334 |
| 2024-09-24 | 1.87 | 1.93 | 1.86 | 1.92 | +3.23% | 280,962 | 53,431,937 |
| 2024-09-23 | 1.87 | 1.87 | 1.8 | 1.86 | -0.53% | 160,567 | 29,558,635 |
| 2024-09-20 | 1.89 | 1.91 | 1.84 | 1.87 | -0.53% | 167,316 | 31,139,068 |
| 2024-09-19 | 1.85 | 1.91 | 1.83 | 1.88 | +2.73% | 218,135 | 41,000,608 |
| 2024-09-18 | 1.87 | 1.89 | 1.8 | 1.83 | -3.68% | 187,785 | 34,471,414 |
| 2024-09-13 | 1.91 | 1.94 | 1.87 | 1.9 | 0% | 211,996 | 40,427,550 |
| 2024-09-12 | 1.86 | 1.91 | 1.86 | 1.9 | +1.06% | 200,625 | 37,967,578 |
| 2024-09-11 | 1.88 | 1.91 | 1.86 | 1.88 | -2.08% | 211,735 | 39,781,734 |
| 2024-09-10 | 1.83 | 1.95 | 1.82 | 1.92 | +3.78% | 407,101 | 77,539,853 |
| 2024-09-09 | 1.78 | 1.86 | 1.78 | 1.85 | +2.21% | 210,323 | 38,586,159 |
| 2024-09-06 | 1.85 | 1.89 | 1.81 | 1.81 | -2.69% | 170,128 | 31,300,560 |
| 2024-09-05 | 1.83 | 1.87 | 1.82 | 1.86 | 0% | 190,323 | 35,203,705 |
| 2024-09-04 | 1.89 | 1.89 | 1.82 | 1.86 | +0.54% | 159,486 | 29,436,962 |
| 2024-09-03 | 1.88 | 1.9 | 1.82 | 1.85 | +1.65% | 185,323 | 34,200,332 |
| 2024-09-02 | 1.85 | 1.9 | 1.82 | 1.82 | -1.62% | 282,457 | 52,387,567 |
| 2024-08-30 | 1.76 | 1.87 | 1.74 | 1.85 | +7.56% | 424,978 | 77,182,339 |
| 2024-08-29 | 1.69 | 1.73 | 1.67 | 1.72 | +1.78% | 135,902 | 23,172,477 |
| 2024-08-28 | 1.68 | 1.74 | 1.67 | 1.69 | 0% | 173,902 | 29,711,316 |
| 2024-08-27 | 1.74 | 1.75 | 1.69 | 1.69 | -2.87% | 125,605 | 21,487,422 |
| 2024-08-26 | 1.71 | 1.76 | 1.69 | 1.74 | +1.75% | 154,175 | 26,782,212 |
| 2024-08-23 | 1.75 | 1.77 | 1.7 | 1.71 | -2.84% | 185,918 | 32,058,313 |
| 2024-08-22 | 1.8 | 1.82 | 1.76 | 1.76 | -1.68% | 157,014 | 28,025,536 |
| 2024-08-21 | 1.8 | 1.83 | 1.76 | 1.79 | -1.65% | 216,422 | 38,820,796 |
| 2024-08-20 | 1.92 | 1.93 | 1.81 | 1.82 | -5.21% | 298,870 | 55,316,282 |
| 2024-08-19 | 1.9 | 1.96 | 1.86 | 1.92 | -0.52% | 262,402 | 50,154,991 |
| 2024-08-16 | 1.99 | 1.99 | 1.92 | 1.93 | -3.5% | 394,240 | 76,536,036 |
| 2024-08-15 | 1.86 | 2.05 | 1.86 | 2 | +5.26% | 650,765 | 127,422,197 |
| 2024-08-14 | 1.9 | 1.95 | 1.87 | 1.9 | -2.06% | 371,280 | 70,835,857 |
| 2024-08-13 | 1.85 | 2 | 1.8 | 1.94 | +2.65% | 562,284 | 107,146,623 |
| 2024-08-12 | 1.88 | 1.96 | 1.86 | 1.89 | +4.42% | 576,940 | 109,972,357 |
| 2024-08-09 | 1.84 | 1.88 | 1.8 | 1.81 | -2.16% | 302,551 | 55,362,373 |
| 2024-08-08 | 1.78 | 1.88 | 1.76 | 1.85 | +3.93% | 419,836 | 76,877,636 |
| 2024-08-07 | 1.83 | 1.84 | 1.77 | 1.78 | -3.26% | 256,787 | 46,256,577 |
| 2024-08-06 | 1.83 | 1.87 | 1.78 | 1.84 | +1.1% | 293,055 | 53,335,875 |
| 2024-08-05 | 1.86 | 1.89 | 1.8 | 1.82 | -3.7% | 397,609 | 73,299,344 |
| 2024-08-02 | 1.88 | 1.94 | 1.85 | 1.89 | -1.56% | 436,929 | 82,589,787 |
| 2024-08-01 | 1.94 | 2.01 | 1.9 | 1.92 | -5.42% | 637,733 | 123,180,175 |
| 2024-07-31 | 1.73 | 2.1 | 1.73 | 2.03 | +12.78% | 954,167 | 186,262,562 |
| 2024-07-30 | 1.65 | 2 | 1.64 | 1.8 | +7.78% | 806,284 | 148,728,399 |
| 2024-07-29 | 1.64 | 1.68 | 1.61 | 1.67 | +2.45% | 236,887 | 39,126,656 |
| 2024-07-26 | 1.59 | 1.64 | 1.59 | 1.63 | +3.82% | 233,288 | 37,774,119 |
| 2024-07-25 | 1.54 | 1.59 | 1.53 | 1.57 | +0.64% | 114,432 | 17,859,521 |
| 2024-07-24 | 1.57 | 1.6 | 1.54 | 1.56 | -1.89% | 149,897 | 23,485,502 |
| 2024-07-23 | 1.6 | 1.64 | 1.57 | 1.59 | -0.63% | 196,763 | 31,676,137 |
| 2024-07-22 | 1.55 | 1.61 | 1.53 | 1.6 | +3.23% | 181,637 | 28,779,874 |
| 2024-07-19 | 1.55 | 1.56 | 1.52 | 1.55 | 0% | 118,960 | 18,351,978 |
| 2024-07-18 | 1.53 | 1.56 | 1.51 | 1.55 | 0% | 121,987 | 18,675,066 |
| 2024-07-17 | 1.57 | 1.59 | 1.54 | 1.55 | -1.9% | 154,247 | 24,004,315 |
| 2024-07-16 | 1.58 | 1.6 | 1.56 | 1.58 | 0% | 114,747 | 18,144,879 |
| 2024-07-15 | 1.61 | 1.62 | 1.57 | 1.58 | -2.47% | 166,325 | 26,373,531 |
| 2024-07-12 | 1.6 | 1.75 | 1.59 | 1.62 | +0.62% | 340,506 | 56,422,765 |
| 2024-07-11 | 1.57 | 1.62 | 1.57 | 1.61 | +5.23% | 282,952 | 45,147,804 |
| 2024-07-10 | 1.55 | 1.57 | 1.52 | 1.53 | -3.16% | 174,888 | 26,931,421 |
| 2024-07-09 | 1.58 | 1.61 | 1.52 | 1.58 | -1.86% | 285,423 | 44,700,200 |
| 2024-07-08 | 1.64 | 1.67 | 1.56 | 1.61 | -4.17% | 332,385 | 53,107,240 |
| 2024-07-05 | 1.52 | 1.77 | 1.49 | 1.68 | +9.8% | 513,059 | 84,473,629 |
| 2024-07-04 | 1.63 | 1.65 | 1.53 | 1.53 | -7.83% | 317,282 | 49,860,819 |
| 2024-07-03 | 1.59 | 1.73 | 1.58 | 1.66 | +3.11% | 426,387 | 71,169,177 |
| 2024-07-02 | 1.54 | 1.63 | 1.52 | 1.61 | +4.55% | 297,937 | 47,555,714 |
| 2024-07-01 | 1.53 | 1.55 | 1.5 | 1.54 | +0.65% | 108,269 | 16,508,692 |
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：