股票概览
3.89
+17.88%
+0.59
3.5
开盘价
3.91
最高价
3.43
最低价
817,286
成交量
数据更新至: 2024-09-30
技术指标
3.26
MA5 (5日均线)
3.04
MA10 (10日均线)
3.00
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 | 3.5 | 3.91 | 3.43 | 3.89 | +17.88% | 817,286 | 300,003,686 |
| 2024-09-27 | 3.18 | 3.43 | 3.13 | 3.3 | +6.11% | 529,789 | 171,816,710 |
| 2024-09-26 | 2.98 | 3.12 | 2.97 | 3.11 | +3.32% | 421,496 | 129,443,603 |
| 2024-09-25 | 3 | 3.09 | 2.97 | 3.01 | +1.01% | 377,026 | 114,253,000 |
| 2024-09-24 | 2.9 | 2.98 | 2.84 | 2.98 | +2.76% | 304,753 | 89,162,527 |
| 2024-09-23 | 2.82 | 2.92 | 2.76 | 2.9 | +2.11% | 238,355 | 68,234,509 |
| 2024-09-20 | 2.84 | 2.88 | 2.81 | 2.84 | +0.71% | 167,727 | 47,716,857 |
| 2024-09-19 | 2.78 | 2.85 | 2.72 | 2.82 | +2.92% | 214,176 | 59,926,718 |
| 2024-09-18 | 2.82 | 2.82 | 2.7 | 2.74 | -2.84% | 184,010 | 50,442,892 |
| 2024-09-13 | 2.86 | 2.88 | 2.79 | 2.82 | -1.4% | 189,707 | 53,607,487 |
| 2024-09-12 | 2.91 | 2.93 | 2.85 | 2.86 | -1.38% | 185,319 | 53,568,733 |
| 2024-09-11 | 2.96 | 2.96 | 2.88 | 2.9 | -1.69% | 177,353 | 51,392,192 |
| 2024-09-10 | 2.92 | 2.96 | 2.85 | 2.95 | +1.37% | 232,586 | 67,646,439 |
| 2024-09-09 | 2.88 | 2.95 | 2.83 | 2.91 | +0.69% | 223,387 | 65,015,207 |
| 2024-09-06 | 2.95 | 3.01 | 2.86 | 2.89 | -2.69% | 320,549 | 93,609,792 |
| 2024-09-05 | 2.98 | 3.02 | 2.91 | 2.97 | -1.98% | 366,553 | 108,434,651 |
| 2024-09-04 | 3.03 | 3.18 | 2.88 | 3.03 | -1.3% | 616,189 | 184,996,817 |
| 2024-09-03 | 3 | 3.2 | 2.97 | 3.07 | 0% | 641,040 | 198,294,019 |
| 2024-09-02 | 2.95 | 3.12 | 2.93 | 3.07 | +3.37% | 784,974 | 238,440,944 |
| 2024-08-30 | 2.87 | 3.02 | 2.86 | 2.97 | +2.41% | 640,350 | 190,035,448 |
| 2024-08-29 | 2.69 | 2.97 | 2.68 | 2.9 | +4.69% | 632,159 | 180,058,271 |
| 2024-08-28 | 2.71 | 2.79 | 2.7 | 2.77 | +1.47% | 284,539 | 78,225,693 |
| 2024-08-27 | 2.84 | 2.85 | 2.72 | 2.73 | -5.86% | 425,939 | 117,833,340 |
| 2024-08-26 | 2.84 | 2.94 | 2.76 | 2.9 | +2.84% | 548,280 | 156,913,791 |
| 2024-08-23 | 2.85 | 2.88 | 2.73 | 2.82 | -1.05% | 475,778 | 133,238,890 |
| 2024-08-22 | 2.97 | 3 | 2.83 | 2.85 | -3.06% | 605,152 | 175,393,241 |
| 2024-08-21 | 2.99 | 3.16 | 2.92 | 2.94 | -1.67% | 779,102 | 236,919,084 |
| 2024-08-20 | 3.28 | 3.32 | 2.96 | 2.99 | -10.21% | 1,043,621 | 326,752,954 |
| 2024-08-19 | 3.5 | 3.61 | 3.11 | 3.33 | -8.52% | 1,282,810 | 424,145,576 |
| 2024-08-16 | 3.88 | 4.54 | 3.52 | 3.64 | -9% | 1,938,899 | 789,519,905 |
| 2024-08-15 | 3.2 | 4 | 3.15 | 4 | +20.12% | 1,733,469 | 629,593,176 |
| 2024-08-14 | 3.25 | 3.7 | 3.1 | 3.33 | +6.39% | 1,601,944 | 531,737,277 |
| 2024-08-13 | 2.58 | 3.13 | 2.47 | 3.13 | +19.92% | 646,983 | 189,377,274 |
| 2024-08-12 | 2.67 | 2.68 | 2.52 | 2.61 | -5.09% | 620,618 | 161,974,918 |
| 2024-08-09 | 2.54 | 2.99 | 2.49 | 2.75 | +7% | 708,146 | 191,219,037 |
| 2024-08-08 | 2.48 | 2.75 | 2.42 | 2.57 | +4.47% | 477,940 | 123,795,594 |
| 2024-08-07 | 2.46 | 2.53 | 2.44 | 2.46 | -0.81% | 124,382 | 30,999,987 |
| 2024-08-06 | 2.43 | 2.49 | 2.41 | 2.48 | +4.2% | 145,661 | 35,674,569 |
| 2024-08-05 | 2.45 | 2.51 | 2.38 | 2.38 | -3.64% | 150,713 | 36,971,850 |
| 2024-08-02 | 2.55 | 2.57 | 2.45 | 2.47 | -2.76% | 154,847 | 38,855,618 |
| 2024-08-01 | 2.53 | 2.56 | 2.51 | 2.54 | +0.4% | 138,359 | 35,144,466 |
| 2024-07-31 | 2.46 | 2.53 | 2.42 | 2.53 | +2.85% | 164,049 | 40,859,866 |
| 2024-07-30 | 2.39 | 2.46 | 2.35 | 2.46 | +2.5% | 174,771 | 42,470,126 |
| 2024-07-29 | 2.34 | 2.42 | 2.27 | 2.4 | +3.45% | 171,931 | 40,527,462 |
| 2024-07-26 | 2.24 | 2.32 | 2.22 | 2.32 | +4.04% | 152,252 | 34,904,664 |
| 2024-07-25 | 2.21 | 2.29 | 2.18 | 2.23 | -0.89% | 115,327 | 25,776,439 |
| 2024-07-24 | 2.3 | 2.35 | 2.25 | 2.25 | -3.43% | 117,818 | 26,944,618 |
| 2024-07-23 | 2.38 | 2.42 | 2.32 | 2.33 | -2.1% | 125,604 | 29,840,103 |
| 2024-07-22 | 2.3 | 2.39 | 2.28 | 2.38 | +3.48% | 176,569 | 41,532,003 |
| 2024-07-19 | 2.3 | 2.36 | 2.28 | 2.3 | -0.86% | 112,340 | 26,112,966 |
| 2024-07-18 | 2.35 | 2.35 | 2.27 | 2.32 | -1.69% | 143,799 | 33,105,487 |
| 2024-07-17 | 2.44 | 2.46 | 2.36 | 2.36 | -2.88% | 112,563 | 26,939,769 |
| 2024-07-16 | 2.43 | 2.45 | 2.4 | 2.43 | +0.83% | 105,229 | 25,505,120 |
| 2024-07-15 | 2.49 | 2.52 | 2.39 | 2.41 | -3.21% | 149,269 | 36,246,162 |
| 2024-07-12 | 2.55 | 2.56 | 2.47 | 2.49 | -2.35% | 166,135 | 41,733,074 |
| 2024-07-11 | 2.43 | 2.56 | 2.42 | 2.55 | +7.14% | 272,970 | 68,232,327 |
| 2024-07-10 | 2.39 | 2.49 | 2.3 | 2.38 | -1.24% | 237,016 | 56,514,827 |
| 2024-07-09 | 2.42 | 2.46 | 2.33 | 2.41 | -0.41% | 207,391 | 49,487,749 |
| 2024-07-08 | 2.56 | 2.59 | 2.41 | 2.42 | -4.72% | 175,914 | 43,100,605 |
| 2024-07-05 | 2.42 | 2.57 | 2.36 | 2.54 | +4.53% | 252,353 | 62,774,332 |
| 2024-07-04 | 2.57 | 2.6 | 2.42 | 2.43 | -6.18% | 217,967 | 53,997,530 |
| 2024-07-03 | 2.58 | 2.63 | 2.52 | 2.59 | 0% | 168,164 | 43,605,943 |
| 2024-07-02 | 2.53 | 2.62 | 2.5 | 2.59 | +4.02% | 201,295 | 51,882,684 |
| 2024-07-01 | 2.51 | 2.54 | 2.42 | 2.49 | -0.8% | 135,519 | 33,383,737 |
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：