股票概览
4.35
+14.47%
+0.55
3.97
开盘价
4.38
最高价
3.89
最低价
522,564
成交量
数据更新至: 2024-09-30
技术指标
3.73
MA5 (5日均线)
3.51
MA10 (10日均线)
3.42
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 | 3.97 | 4.38 | 3.89 | 4.35 | +14.47% | 522,564 | 216,771,240 |
| 2024-09-27 | 3.65 | 3.9 | 3.59 | 3.8 | +6.44% | 307,321 | 114,484,465 |
| 2024-09-26 | 3.48 | 3.58 | 3.46 | 3.57 | +2.59% | 152,631 | 53,879,027 |
| 2024-09-25 | 3.48 | 3.57 | 3.47 | 3.48 | +1.16% | 168,052 | 59,059,189 |
| 2024-09-24 | 3.35 | 3.45 | 3.33 | 3.44 | +3.61% | 140,523 | 47,666,362 |
| 2024-09-23 | 3.3 | 3.38 | 3.29 | 3.32 | +0.3% | 71,664 | 23,906,090 |
| 2024-09-20 | 3.31 | 3.33 | 3.29 | 3.31 | -0.3% | 82,659 | 27,341,330 |
| 2024-09-19 | 3.25 | 3.33 | 3.21 | 3.32 | +2.79% | 96,852 | 31,874,188 |
| 2024-09-18 | 3.29 | 3.31 | 3.17 | 3.23 | -1.52% | 94,329 | 30,471,409 |
| 2024-09-13 | 3.38 | 3.39 | 3.26 | 3.28 | -3.24% | 127,139 | 41,909,035 |
| 2024-09-12 | 3.41 | 3.43 | 3.35 | 3.39 | +0.59% | 129,306 | 43,893,059 |
| 2024-09-11 | 3.33 | 3.45 | 3.3 | 3.37 | +1.2% | 156,108 | 52,981,859 |
| 2024-09-10 | 3.28 | 3.35 | 3.23 | 3.33 | +1.83% | 99,766 | 32,788,340 |
| 2024-09-09 | 3.24 | 3.31 | 3.21 | 3.27 | +0.31% | 83,969 | 27,408,625 |
| 2024-09-06 | 3.39 | 3.39 | 3.26 | 3.26 | -3.83% | 116,011 | 38,462,952 |
| 2024-09-05 | 3.38 | 3.42 | 3.35 | 3.39 | 0% | 105,646 | 35,726,597 |
| 2024-09-04 | 3.33 | 3.43 | 3.28 | 3.39 | +2.11% | 190,075 | 64,144,332 |
| 2024-09-03 | 3.27 | 3.35 | 3.25 | 3.32 | +0.91% | 93,058 | 30,856,796 |
| 2024-09-02 | 3.36 | 3.41 | 3.28 | 3.29 | -2.66% | 119,626 | 39,954,906 |
| 2024-08-30 | 3.29 | 3.43 | 3.27 | 3.38 | +2.42% | 162,173 | 54,600,298 |
| 2024-08-29 | 3.19 | 3.33 | 3.17 | 3.3 | +3.13% | 146,475 | 47,762,976 |
| 2024-08-28 | 3.13 | 3.22 | 3.11 | 3.2 | +0.95% | 144,024 | 45,763,260 |
| 2024-08-27 | 3.32 | 3.32 | 3.13 | 3.17 | -4.8% | 219,198 | 69,956,161 |
| 2024-08-26 | 3.31 | 3.39 | 3.22 | 3.33 | -2.92% | 246,180 | 81,389,398 |
| 2024-08-23 | 3.48 | 3.51 | 3.38 | 3.43 | -2.83% | 166,221 | 56,977,039 |
| 2024-08-22 | 3.64 | 3.64 | 3.51 | 3.53 | -3.02% | 190,173 | 67,678,659 |
| 2024-08-21 | 3.5 | 3.65 | 3.44 | 3.64 | +4.3% | 245,278 | 88,169,479 |
| 2024-08-20 | 3.56 | 3.6 | 3.48 | 3.49 | -2.51% | 122,823 | 43,304,271 |
| 2024-08-19 | 3.53 | 3.62 | 3.52 | 3.58 | -0.28% | 156,646 | 55,909,599 |
| 2024-08-16 | 3.52 | 3.62 | 3.48 | 3.59 | +2.87% | 173,290 | 61,679,295 |
| 2024-08-15 | 3.38 | 3.51 | 3.37 | 3.49 | +2.35% | 109,914 | 38,049,348 |
| 2024-08-14 | 3.42 | 3.46 | 3.4 | 3.41 | -0.29% | 55,548 | 19,033,597 |
| 2024-08-13 | 3.38 | 3.43 | 3.35 | 3.42 | +0.88% | 73,514 | 24,909,771 |
| 2024-08-12 | 3.41 | 3.44 | 3.38 | 3.39 | -1.45% | 71,938 | 24,518,393 |
| 2024-08-09 | 3.44 | 3.5 | 3.43 | 3.44 | 0% | 72,381 | 25,004,261 |
| 2024-08-08 | 3.45 | 3.49 | 3.38 | 3.44 | -0.86% | 80,697 | 27,633,025 |
| 2024-08-07 | 3.46 | 3.51 | 3.45 | 3.47 | +0.29% | 71,416 | 24,814,742 |
| 2024-08-06 | 3.46 | 3.48 | 3.41 | 3.46 | +1.47% | 80,461 | 27,726,690 |
| 2024-08-05 | 3.52 | 3.56 | 3.41 | 3.41 | -3.94% | 105,029 | 36,547,476 |
| 2024-08-02 | 3.6 | 3.63 | 3.54 | 3.55 | -1.66% | 78,922 | 28,301,966 |
| 2024-08-01 | 3.62 | 3.65 | 3.59 | 3.61 | -0.28% | 88,694 | 32,082,597 |
| 2024-07-31 | 3.5 | 3.63 | 3.5 | 3.62 | +2.55% | 135,352 | 48,434,315 |
| 2024-07-30 | 3.51 | 3.53 | 3.46 | 3.53 | +0.57% | 70,693 | 24,748,298 |
| 2024-07-29 | 3.52 | 3.54 | 3.47 | 3.51 | 0% | 65,982 | 23,132,696 |
| 2024-07-26 | 3.4 | 3.52 | 3.4 | 3.51 | +2.93% | 102,403 | 35,633,082 |
| 2024-07-25 | 3.38 | 3.46 | 3.33 | 3.41 | +0.29% | 74,278 | 25,257,803 |
| 2024-07-24 | 3.45 | 3.47 | 3.39 | 3.4 | -1.73% | 88,762 | 30,387,761 |
| 2024-07-23 | 3.49 | 3.54 | 3.45 | 3.46 | -0.86% | 92,663 | 32,423,495 |
| 2024-07-22 | 3.49 | 3.52 | 3.44 | 3.49 | +0.29% | 64,524 | 22,401,633 |
| 2024-07-19 | 3.47 | 3.52 | 3.42 | 3.48 | 0% | 60,502 | 21,053,786 |
| 2024-07-18 | 3.46 | 3.5 | 3.36 | 3.48 | -0.57% | 90,400 | 30,953,979 |
| 2024-07-17 | 3.54 | 3.57 | 3.49 | 3.5 | -2.23% | 60,614 | 21,320,787 |
| 2024-07-16 | 3.58 | 3.6 | 3.53 | 3.58 | 0% | 59,450 | 21,174,985 |
| 2024-07-15 | 3.66 | 3.68 | 3.56 | 3.58 | -2.72% | 67,883 | 24,405,498 |
| 2024-07-12 | 3.7 | 3.73 | 3.64 | 3.68 | -0.81% | 87,490 | 32,183,426 |
| 2024-07-11 | 3.63 | 3.71 | 3.6 | 3.71 | +4.51% | 114,005 | 41,701,534 |
| 2024-07-10 | 3.57 | 3.63 | 3.54 | 3.55 | -0.56% | 87,814 | 31,437,752 |
| 2024-07-09 | 3.48 | 3.59 | 3.42 | 3.57 | +2% | 102,972 | 36,212,216 |
| 2024-07-08 | 3.65 | 3.65 | 3.47 | 3.5 | -4.11% | 110,473 | 38,964,262 |
| 2024-07-05 | 3.57 | 3.68 | 3.49 | 3.65 | +2.24% | 108,241 | 38,956,291 |
| 2024-07-04 | 3.68 | 3.72 | 3.55 | 3.57 | -3.25% | 102,099 | 36,874,058 |
| 2024-07-03 | 3.72 | 3.79 | 3.67 | 3.69 | -1.34% | 105,332 | 39,058,076 |
| 2024-07-02 | 3.78 | 3.82 | 3.73 | 3.74 | -1.58% | 137,738 | 51,826,981 |
| 2024-07-01 | 3.78 | 3.91 | 3.71 | 3.8 | +0.8% | 187,011 | 70,972,817 |
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：