股票概览
4.28
+17.58%
+0.64
3.75
开盘价
4.33
最高价
3.73
最低价
395,680
成交量
数据更新至: 2024-09-30
技术指标
3.57
MA5 (5日均线)
3.33
MA10 (10日均线)
3.18
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 | 3.75 | 4.33 | 3.73 | 4.28 | +17.58% | 395,680 | 159,752,406 |
| 2024-09-27 | 3.43 | 3.68 | 3.39 | 3.64 | +7.69% | 189,191 | 67,082,652 |
| 2024-09-26 | 3.28 | 3.39 | 3.28 | 3.38 | +2.42% | 101,589 | 33,983,301 |
| 2024-09-25 | 3.28 | 3.38 | 3.26 | 3.3 | +0.92% | 135,692 | 44,970,329 |
| 2024-09-24 | 3.18 | 3.29 | 3.15 | 3.27 | +3.48% | 122,948 | 39,632,507 |
| 2024-09-23 | 3.09 | 3.18 | 3.09 | 3.16 | +1.61% | 78,396 | 24,571,952 |
| 2024-09-20 | 3.12 | 3.12 | 3.05 | 3.11 | 0% | 71,114 | 21,954,836 |
| 2024-09-19 | 3.03 | 3.11 | 2.98 | 3.11 | +4.01% | 107,343 | 33,017,434 |
| 2024-09-18 | 3.06 | 3.06 | 2.95 | 2.99 | -2.29% | 84,817 | 25,406,755 |
| 2024-09-13 | 3.06 | 3.1 | 3.03 | 3.06 | 0% | 82,268 | 25,286,243 |
| 2024-09-12 | 3.06 | 3.1 | 3.04 | 3.06 | 0% | 68,523 | 21,048,650 |
| 2024-09-11 | 3.09 | 3.1 | 3.02 | 3.06 | -1.61% | 96,812 | 29,546,476 |
| 2024-09-10 | 3.08 | 3.15 | 3.04 | 3.11 | +1.3% | 130,635 | 40,292,320 |
| 2024-09-09 | 2.96 | 3.09 | 2.92 | 3.07 | +2.68% | 159,586 | 48,392,565 |
| 2024-09-06 | 3.05 | 3.12 | 2.98 | 2.99 | -2.61% | 168,917 | 51,199,665 |
| 2024-09-05 | 2.92 | 3.22 | 2.92 | 3.07 | +5.14% | 262,551 | 80,648,005 |
| 2024-09-04 | 2.97 | 3.01 | 2.92 | 2.92 | -2.67% | 75,404 | 22,310,757 |
| 2024-09-03 | 3.01 | 3.04 | 2.98 | 3 | -0.33% | 72,286 | 21,723,002 |
| 2024-09-02 | 3.03 | 3.1 | 3 | 3.01 | -0.66% | 104,931 | 31,956,716 |
| 2024-08-30 | 3.01 | 3.07 | 2.96 | 3.03 | +0.66% | 135,849 | 41,037,104 |
| 2024-08-29 | 2.84 | 3.04 | 2.83 | 3.01 | +3.79% | 181,526 | 53,238,370 |
| 2024-08-28 | 2.84 | 2.96 | 2.78 | 2.9 | +3.2% | 131,957 | 38,149,431 |
| 2024-08-27 | 2.86 | 2.93 | 2.79 | 2.81 | -2.43% | 107,555 | 30,495,241 |
| 2024-08-26 | 2.85 | 2.94 | 2.78 | 2.88 | +1.41% | 145,724 | 41,996,875 |
| 2024-08-23 | 3.02 | 3.02 | 2.81 | 2.84 | -6.89% | 218,556 | 62,877,374 |
| 2024-08-22 | 2.96 | 3.23 | 2.86 | 3.05 | +3.04% | 331,013 | 99,846,727 |
| 2024-08-21 | 3.02 | 3.09 | 2.9 | 2.96 | -3.58% | 206,574 | 61,491,826 |
| 2024-08-20 | 3.2 | 3.22 | 3 | 3.07 | -4.95% | 290,273 | 89,758,179 |
| 2024-08-19 | 2.98 | 3.39 | 2.94 | 3.23 | +7.67% | 334,736 | 105,944,723 |
| 2024-08-16 | 3.07 | 3.1 | 3 | 3 | -1.96% | 94,822 | 28,828,773 |
| 2024-08-15 | 2.98 | 3.09 | 2.95 | 3.06 | +2.34% | 136,888 | 41,488,017 |
| 2024-08-14 | 3.01 | 3.02 | 2.97 | 2.99 | -0.33% | 92,714 | 27,764,780 |
| 2024-08-13 | 3 | 3.03 | 2.95 | 3 | 0% | 79,745 | 23,889,722 |
| 2024-08-12 | 3.01 | 3.04 | 2.96 | 3 | -0.66% | 48,482 | 14,549,387 |
| 2024-08-09 | 3.11 | 3.13 | 3.01 | 3.02 | -2.27% | 38,613 | 11,786,013 |
| 2024-08-08 | 3.05 | 3.1 | 3 | 3.09 | +0.32% | 67,653 | 20,683,894 |
| 2024-08-07 | 3.09 | 3.14 | 3.05 | 3.08 | +0.33% | 70,204 | 21,631,946 |
| 2024-08-06 | 2.98 | 3.08 | 2.94 | 3.07 | +4.78% | 101,675 | 30,784,603 |
| 2024-08-05 | 2.98 | 3.06 | 2.93 | 2.93 | -2.33% | 67,758 | 20,281,637 |
| 2024-08-02 | 3.04 | 3.06 | 2.97 | 3 | -1.64% | 59,671 | 17,981,783 |
| 2024-08-01 | 3.01 | 3.09 | 3.01 | 3.05 | +0.66% | 44,891 | 13,681,127 |
| 2024-07-31 | 2.93 | 3.05 | 2.93 | 3.03 | +3.41% | 61,738 | 18,490,209 |
| 2024-07-30 | 2.86 | 2.95 | 2.84 | 2.93 | +2.09% | 49,930 | 14,484,373 |
| 2024-07-29 | 2.85 | 2.89 | 2.78 | 2.87 | +0.7% | 46,790 | 13,324,648 |
| 2024-07-26 | 2.8 | 2.86 | 2.8 | 2.85 | +2.15% | 38,681 | 10,940,335 |
| 2024-07-25 | 2.78 | 2.83 | 2.72 | 2.79 | +1.09% | 32,412 | 8,983,233 |
| 2024-07-24 | 2.82 | 2.85 | 2.73 | 2.76 | -2.13% | 46,670 | 12,966,768 |
| 2024-07-23 | 2.88 | 2.93 | 2.82 | 2.82 | -1.74% | 57,121 | 16,442,476 |
| 2024-07-22 | 2.8 | 2.87 | 2.76 | 2.87 | +2.5% | 50,177 | 14,167,466 |
| 2024-07-19 | 2.76 | 2.83 | 2.73 | 2.8 | +0.36% | 59,211 | 16,459,720 |
| 2024-07-18 | 2.82 | 2.82 | 2.67 | 2.79 | -1.76% | 91,111 | 25,092,885 |
| 2024-07-17 | 2.88 | 2.94 | 2.84 | 2.84 | -1.39% | 50,608 | 14,567,519 |
| 2024-07-16 | 2.93 | 2.95 | 2.86 | 2.88 | -2.04% | 62,032 | 17,992,060 |
| 2024-07-15 | 3.1 | 3.1 | 2.89 | 2.94 | -2.33% | 81,752 | 24,236,767 |
| 2024-07-12 | 3.07 | 3.15 | 2.99 | 3.01 | -1.95% | 62,328 | 19,104,313 |
| 2024-07-11 | 3.03 | 3.09 | 3 | 3.07 | +3.02% | 82,503 | 25,260,825 |
| 2024-07-10 | 3.08 | 3.08 | 2.94 | 2.98 | -3.25% | 61,631 | 18,392,264 |
| 2024-07-09 | 3.06 | 3.09 | 2.94 | 3.08 | +0.65% | 63,795 | 19,296,711 |
| 2024-07-08 | 3.2 | 3.2 | 3.03 | 3.06 | -3.16% | 59,384 | 18,259,327 |
| 2024-07-05 | 3.06 | 3.19 | 3.02 | 3.16 | +2.6% | 52,927 | 16,582,125 |
| 2024-07-04 | 3.16 | 3.21 | 3.08 | 3.08 | -4.64% | 72,998 | 22,785,168 |
| 2024-07-03 | 3.2 | 3.35 | 3.18 | 3.23 | +0.62% | 93,024 | 30,284,179 |
| 2024-07-02 | 3.11 | 3.26 | 3.1 | 3.21 | +3.22% | 57,827 | 18,505,082 |
| 2024-07-01 | 3.13 | 3.14 | 3.04 | 3.11 | -0.32% | 47,582 | 14,676,507 |
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：