股票概览
3.75
+5.93%
+0.21
3.6
开盘价
3.81
最高价
3.59
最低价
827,335
成交量
数据更新至: 2024-09-30
技术指标
3.52
MA5 (5日均线)
3.38
MA10 (10日均线)
3.35
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 | 3.6 | 3.81 | 3.59 | 3.75 | +5.93% | 827,335 | 306,493,354 |
| 2024-09-27 | 3.52 | 3.55 | 3.48 | 3.54 | +1.14% | 172,207 | 60,557,855 |
| 2024-09-26 | 3.43 | 3.5 | 3.41 | 3.5 | +2.34% | 253,041 | 87,182,979 |
| 2024-09-25 | 3.39 | 3.51 | 3.39 | 3.42 | +1.18% | 311,372 | 107,876,038 |
| 2024-09-24 | 3.26 | 3.38 | 3.25 | 3.38 | +4.32% | 305,374 | 101,771,509 |
| 2024-09-23 | 3.22 | 3.27 | 3.2 | 3.24 | +0.62% | 149,544 | 48,421,375 |
| 2024-09-20 | 3.26 | 3.27 | 3.2 | 3.22 | -0.92% | 166,567 | 53,769,474 |
| 2024-09-19 | 3.26 | 3.28 | 3.21 | 3.25 | +0.31% | 183,090 | 59,470,982 |
| 2024-09-18 | 3.29 | 3.29 | 3.19 | 3.24 | +0.31% | 170,943 | 55,389,223 |
| 2024-09-13 | 3.27 | 3.29 | 3.22 | 3.23 | -1.22% | 240,854 | 78,403,258 |
| 2024-09-12 | 3.18 | 3.29 | 3.17 | 3.27 | +2.83% | 298,670 | 96,841,185 |
| 2024-09-11 | 3.28 | 3.28 | 3.16 | 3.18 | -3.05% | 317,445 | 101,736,064 |
| 2024-09-10 | 3.3 | 3.32 | 3.24 | 3.28 | -0.61% | 213,977 | 69,896,529 |
| 2024-09-09 | 3.4 | 3.4 | 3.28 | 3.3 | -2.94% | 220,940 | 73,348,736 |
| 2024-09-06 | 3.38 | 3.48 | 3.37 | 3.4 | +0.59% | 231,080 | 79,399,470 |
| 2024-09-05 | 3.31 | 3.39 | 3.29 | 3.38 | +1.81% | 229,925 | 77,029,619 |
| 2024-09-04 | 3.33 | 3.36 | 3.3 | 3.32 | -0.6% | 181,253 | 60,316,474 |
| 2024-09-03 | 3.43 | 3.44 | 3.29 | 3.34 | -2.62% | 281,635 | 94,204,505 |
| 2024-09-02 | 3.39 | 3.48 | 3.38 | 3.43 | +0.59% | 237,911 | 82,030,904 |
| 2024-08-30 | 3.4 | 3.45 | 3.36 | 3.41 | -0.29% | 281,511 | 96,095,664 |
| 2024-08-29 | 3.53 | 3.53 | 3.41 | 3.42 | -3.12% | 202,300 | 69,690,431 |
| 2024-08-28 | 3.5 | 3.55 | 3.5 | 3.53 | +0.86% | 129,235 | 45,613,944 |
| 2024-08-27 | 3.49 | 3.53 | 3.48 | 3.5 | +0.29% | 190,060 | 66,652,018 |
| 2024-08-26 | 3.56 | 3.57 | 3.46 | 3.49 | -2.24% | 266,700 | 93,280,375 |
| 2024-08-23 | 3.6 | 3.62 | 3.55 | 3.57 | -1.11% | 156,443 | 55,919,709 |
| 2024-08-22 | 3.59 | 3.64 | 3.59 | 3.61 | +0.28% | 146,649 | 52,975,778 |
| 2024-08-21 | 3.64 | 3.65 | 3.58 | 3.6 | -1.37% | 160,760 | 58,001,033 |
| 2024-08-20 | 3.69 | 3.69 | 3.61 | 3.65 | -0.82% | 154,374 | 56,197,499 |
| 2024-08-19 | 3.63 | 3.7 | 3.63 | 3.68 | +1.1% | 159,087 | 58,486,920 |
| 2024-08-16 | 3.64 | 3.66 | 3.62 | 3.64 | +0.28% | 121,991 | 44,421,042 |
| 2024-08-15 | 3.62 | 3.66 | 3.61 | 3.63 | +0.55% | 161,028 | 58,554,084 |
| 2024-08-14 | 3.65 | 3.67 | 3.61 | 3.61 | -1.1% | 155,751 | 56,695,555 |
| 2024-08-13 | 3.58 | 3.65 | 3.58 | 3.65 | +1.39% | 147,023 | 53,388,842 |
| 2024-08-12 | 3.61 | 3.63 | 3.58 | 3.6 | -0.55% | 176,322 | 63,483,415 |
| 2024-08-09 | 3.63 | 3.66 | 3.61 | 3.62 | -0.28% | 123,330 | 44,844,255 |
| 2024-08-08 | 3.63 | 3.66 | 3.62 | 3.63 | -0.27% | 133,154 | 48,428,814 |
| 2024-08-07 | 3.65 | 3.67 | 3.62 | 3.64 | -0.27% | 182,926 | 66,712,931 |
| 2024-08-06 | 3.72 | 3.74 | 3.62 | 3.65 | -1.35% | 232,703 | 85,321,997 |
| 2024-08-05 | 3.75 | 3.77 | 3.7 | 3.7 | -1.86% | 230,440 | 86,023,943 |
| 2024-08-02 | 3.78 | 3.82 | 3.76 | 3.77 | -1.05% | 200,224 | 75,698,150 |
| 2024-08-01 | 3.69 | 3.83 | 3.68 | 3.81 | +2.97% | 480,047 | 181,212,451 |
| 2024-07-31 | 3.72 | 3.8 | 3.65 | 3.7 | -0.54% | 356,773 | 132,337,794 |
| 2024-07-30 | 3.71 | 3.75 | 3.69 | 3.72 | 0% | 136,643 | 50,796,837 |
| 2024-07-29 | 3.72 | 3.76 | 3.7 | 3.72 | +0.27% | 201,911 | 75,369,756 |
| 2024-07-26 | 3.74 | 3.74 | 3.67 | 3.71 | -0.54% | 172,299 | 63,687,361 |
| 2024-07-25 | 3.72 | 3.75 | 3.69 | 3.73 | +0.54% | 139,902 | 52,068,052 |
| 2024-07-24 | 3.72 | 3.76 | 3.68 | 3.71 | -0.27% | 214,413 | 79,726,337 |
| 2024-07-23 | 3.69 | 3.77 | 3.69 | 3.72 | +0.81% | 223,350 | 83,443,070 |
| 2024-07-22 | 3.67 | 3.7 | 3.62 | 3.69 | +0.54% | 213,741 | 78,300,653 |
| 2024-07-19 | 3.78 | 3.78 | 3.65 | 3.67 | -2.65% | 295,249 | 109,166,376 |
| 2024-07-18 | 3.65 | 3.78 | 3.63 | 3.77 | +2.72% | 331,400 | 123,613,621 |
| 2024-07-17 | 3.7 | 3.7 | 3.65 | 3.67 | -0.54% | 207,346 | 76,110,487 |
| 2024-07-16 | 3.7 | 3.71 | 3.67 | 3.69 | -0.54% | 212,040 | 78,194,421 |
| 2024-07-15 | 3.65 | 3.73 | 3.63 | 3.71 | +1.37% | 287,776 | 105,944,047 |
| 2024-07-12 | 3.62 | 3.67 | 3.59 | 3.66 | +0.83% | 263,594 | 95,839,947 |
| 2024-07-11 | 3.61 | 3.64 | 3.54 | 3.63 | +0.55% | 350,194 | 125,653,680 |
| 2024-07-10 | 3.63 | 3.66 | 3.58 | 3.61 | -0.28% | 284,006 | 102,684,375 |
| 2024-07-09 | 3.5 | 3.63 | 3.5 | 3.62 | +3.13% | 364,545 | 130,162,176 |
| 2024-07-08 | 3.49 | 3.53 | 3.48 | 3.51 | +0.29% | 348,862 | 122,339,352 |
| 2024-07-05 | 3.5 | 3.52 | 3.46 | 3.5 | 0% | 317,491 | 110,773,095 |
| 2024-07-04 | 3.48 | 3.52 | 3.47 | 3.5 | +0.57% | 318,045 | 111,160,885 |
| 2024-07-03 | 3.47 | 3.5 | 3.45 | 3.48 | +0.58% | 275,645 | 95,893,553 |
| 2024-07-02 | 3.43 | 3.47 | 3.41 | 3.46 | +1.17% | 322,842 | 111,294,634 |
| 2024-07-01 | 3.35 | 3.43 | 3.34 | 3.42 | +2.09% | 384,878 | 130,898,479 |
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：