股票概览
4.26
+14.52%
+0.54
3.85
开盘价
4.34
最高价
3.76
最低价
469,239
成交量
数据更新至: 2024-09-30
技术指标
3.68
MA5 (5日均线)
3.49
MA10 (10日均线)
3.39
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 | 3.85 | 4.34 | 3.76 | 4.26 | +14.52% | 469,239 | 189,264,260 |
| 2024-09-27 | 3.59 | 3.79 | 3.55 | 3.72 | +5.08% | 312,659 | 114,215,184 |
| 2024-09-26 | 3.42 | 3.56 | 3.4 | 3.54 | +0.57% | 267,246 | 93,047,952 |
| 2024-09-25 | 3.37 | 3.54 | 3.37 | 3.52 | +4.76% | 289,481 | 100,202,952 |
| 2024-09-24 | 3.27 | 3.36 | 3.21 | 3.36 | +2.44% | 169,326 | 55,893,977 |
| 2024-09-23 | 3.32 | 3.36 | 3.25 | 3.28 | +0.31% | 139,723 | 46,359,016 |
| 2024-09-20 | 3.35 | 3.35 | 3.25 | 3.27 | -2.39% | 112,265 | 36,871,756 |
| 2024-09-19 | 3.29 | 3.36 | 3.24 | 3.35 | +2.76% | 127,672 | 42,381,569 |
| 2024-09-18 | 3.29 | 3.31 | 3.18 | 3.26 | -0.91% | 131,281 | 42,503,034 |
| 2024-09-13 | 3.33 | 3.41 | 3.28 | 3.29 | -1.2% | 122,093 | 40,644,162 |
| 2024-09-12 | 3.34 | 3.42 | 3.32 | 3.33 | -0.6% | 125,081 | 42,023,605 |
| 2024-09-11 | 3.37 | 3.38 | 3.29 | 3.35 | -0.3% | 152,923 | 51,067,992 |
| 2024-09-10 | 3.3 | 3.39 | 3.26 | 3.36 | +1.82% | 179,624 | 59,867,367 |
| 2024-09-09 | 3.2 | 3.33 | 3.16 | 3.3 | +1.85% | 163,494 | 53,572,590 |
| 2024-09-06 | 3.29 | 3.37 | 3.21 | 3.24 | -2.7% | 148,595 | 48,655,849 |
| 2024-09-05 | 3.22 | 3.34 | 3.22 | 3.33 | +3.74% | 172,248 | 56,770,939 |
| 2024-09-04 | 3.23 | 3.27 | 3.19 | 3.21 | -0.62% | 121,823 | 39,396,084 |
| 2024-09-03 | 3.23 | 3.29 | 3.19 | 3.23 | -0.31% | 129,908 | 42,013,224 |
| 2024-09-02 | 3.27 | 3.35 | 3.23 | 3.24 | -0.92% | 146,873 | 48,253,867 |
| 2024-08-30 | 3.19 | 3.33 | 3.18 | 3.27 | +1.55% | 169,951 | 55,594,255 |
| 2024-08-29 | 3.15 | 3.23 | 3.09 | 3.22 | +2.55% | 150,680 | 47,881,592 |
| 2024-08-28 | 3.09 | 3.23 | 3.05 | 3.14 | +1.29% | 148,718 | 46,808,288 |
| 2024-08-27 | 3.15 | 3.23 | 3.08 | 3.1 | -1.27% | 145,890 | 45,743,347 |
| 2024-08-26 | 3.08 | 3.17 | 3.04 | 3.14 | +1.95% | 138,171 | 43,214,417 |
| 2024-08-23 | 3.11 | 3.13 | 3.04 | 3.08 | -0.96% | 138,548 | 42,772,517 |
| 2024-08-22 | 3.31 | 3.31 | 3.09 | 3.11 | -4.89% | 221,889 | 70,250,523 |
| 2024-08-21 | 3.29 | 3.32 | 3.21 | 3.27 | -1.21% | 207,588 | 67,581,665 |
| 2024-08-20 | 3.38 | 3.52 | 3.29 | 3.31 | -4.89% | 351,376 | 118,260,302 |
| 2024-08-19 | 3.56 | 3.65 | 3.4 | 3.48 | -2.52% | 512,525 | 179,465,353 |
| 2024-08-16 | 3.26 | 3.9 | 3.2 | 3.57 | +9.85% | 728,371 | 262,076,541 |
| 2024-08-15 | 3.14 | 3.25 | 3.13 | 3.25 | +3.83% | 206,270 | 66,090,530 |
| 2024-08-14 | 3.14 | 3.16 | 3.1 | 3.13 | -1.26% | 88,898 | 27,810,638 |
| 2024-08-13 | 3.14 | 3.18 | 3.07 | 3.17 | +0.63% | 124,405 | 38,789,112 |
| 2024-08-12 | 3.07 | 3.22 | 3.07 | 3.15 | +1.29% | 165,969 | 52,607,318 |
| 2024-08-09 | 3.19 | 3.21 | 3.11 | 3.11 | -3.42% | 151,452 | 47,679,761 |
| 2024-08-08 | 3.1 | 3.23 | 3.09 | 3.22 | +3.21% | 244,194 | 77,972,684 |
| 2024-08-07 | 3.16 | 3.17 | 3.09 | 3.12 | -1.58% | 114,624 | 35,844,732 |
| 2024-08-06 | 3.06 | 3.17 | 3.02 | 3.17 | +4.62% | 182,942 | 56,654,264 |
| 2024-08-05 | 3.14 | 3.18 | 3.01 | 3.03 | -4.72% | 206,314 | 63,650,677 |
| 2024-08-02 | 3.1 | 3.3 | 3.07 | 3.18 | +1.92% | 258,004 | 82,595,736 |
| 2024-08-01 | 3.1 | 3.2 | 3.1 | 3.12 | -0.64% | 179,374 | 56,383,626 |
| 2024-07-31 | 2.97 | 3.14 | 2.96 | 3.14 | +3.29% | 251,403 | 76,893,594 |
| 2024-07-30 | 2.91 | 3.33 | 2.9 | 3.04 | +3.75% | 282,748 | 87,675,133 |
| 2024-07-29 | 2.89 | 2.94 | 2.84 | 2.93 | +1.38% | 77,789 | 22,574,572 |
| 2024-07-26 | 2.86 | 2.91 | 2.84 | 2.89 | +2.12% | 80,631 | 23,241,570 |
| 2024-07-25 | 2.79 | 2.87 | 2.77 | 2.83 | +0.71% | 83,438 | 23,525,584 |
| 2024-07-24 | 2.85 | 2.89 | 2.8 | 2.81 | -2.43% | 87,046 | 24,674,457 |
| 2024-07-23 | 2.92 | 2.98 | 2.88 | 2.88 | -0.69% | 110,783 | 32,402,831 |
| 2024-07-22 | 2.87 | 2.93 | 2.83 | 2.9 | +1.05% | 92,281 | 26,650,481 |
| 2024-07-19 | 2.83 | 2.9 | 2.82 | 2.87 | +0.7% | 70,961 | 20,303,398 |
| 2024-07-18 | 2.84 | 2.86 | 2.74 | 2.85 | -0.7% | 99,797 | 28,138,681 |
| 2024-07-17 | 2.92 | 2.95 | 2.86 | 2.87 | -2.38% | 116,086 | 33,519,262 |
| 2024-07-16 | 2.92 | 2.97 | 2.89 | 2.94 | -0.34% | 111,011 | 32,440,896 |
| 2024-07-15 | 2.97 | 3.02 | 2.91 | 2.95 | -1.67% | 136,831 | 40,348,815 |
| 2024-07-12 | 3.06 | 3.11 | 2.97 | 3 | -3.23% | 257,649 | 78,061,440 |
| 2024-07-11 | 2.84 | 3.35 | 2.83 | 3.1 | +10.71% | 379,440 | 117,974,434 |
| 2024-07-10 | 2.82 | 2.84 | 2.77 | 2.8 | -1.75% | 107,274 | 30,039,529 |
| 2024-07-09 | 2.89 | 2.91 | 2.77 | 2.85 | -2.06% | 166,889 | 47,214,662 |
| 2024-07-08 | 2.93 | 2.97 | 2.85 | 2.91 | -2.35% | 156,698 | 45,379,415 |
| 2024-07-05 | 2.8 | 3.12 | 2.75 | 2.98 | +6.43% | 180,016 | 52,658,863 |
| 2024-07-04 | 2.97 | 2.99 | 2.79 | 2.8 | -4.44% | 102,964 | 29,392,753 |
| 2024-07-03 | 2.93 | 2.97 | 2.89 | 2.93 | +0.34% | 79,680 | 23,384,830 |
| 2024-07-02 | 2.84 | 2.95 | 2.82 | 2.92 | +2.82% | 130,442 | 37,847,627 |
| 2024-07-01 | 2.87 | 2.88 | 2.76 | 2.84 | -1.39% | 112,680 | 31,694,571 |
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：