股票概览
3.81
+10.12%
+0.35
3.72
开盘价
3.81
最高价
3.61
最低价
837,390
成交量
数据更新至: 2024-09-30
技术指标
3.28
MA5 (5日均线)
3.00
MA10 (10日均线)
2.96
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 | 3.72 | 3.81 | 3.61 | 3.81 | +10.12% | 837,390 | 314,424,154 |
| 2024-09-27 | 3.2 | 3.46 | 3.2 | 3.46 | +9.15% | 430,476 | 144,318,487 |
| 2024-09-26 | 3.06 | 3.17 | 3.03 | 3.17 | +4.28% | 329,348 | 102,272,750 |
| 2024-09-25 | 2.99 | 3.12 | 2.98 | 3.04 | +3.4% | 399,239 | 122,249,727 |
| 2024-09-24 | 2.75 | 2.95 | 2.74 | 2.94 | +7.69% | 381,398 | 109,001,895 |
| 2024-09-23 | 2.71 | 2.75 | 2.68 | 2.73 | +0.74% | 128,154 | 34,940,286 |
| 2024-09-20 | 2.78 | 2.78 | 2.7 | 2.71 | -1.81% | 170,385 | 46,408,513 |
| 2024-09-19 | 2.7 | 2.78 | 2.66 | 2.76 | +2.6% | 214,614 | 58,685,876 |
| 2024-09-18 | 2.74 | 2.74 | 2.65 | 2.69 | -1.1% | 142,474 | 38,171,231 |
| 2024-09-13 | 2.76 | 2.77 | 2.67 | 2.72 | -1.09% | 264,897 | 71,689,314 |
| 2024-09-12 | 2.72 | 2.83 | 2.69 | 2.75 | +1.85% | 374,926 | 103,785,897 |
| 2024-09-11 | 2.61 | 2.76 | 2.59 | 2.7 | +3.05% | 546,933 | 148,273,463 |
| 2024-09-10 | 2.65 | 2.78 | 2.56 | 2.62 | -3.68% | 699,132 | 183,869,645 |
| 2024-09-09 | 2.72 | 2.72 | 2.72 | 2.72 | -9.93% | 118,692 | 32,284,224 |
| 2024-09-06 | 3.06 | 3.08 | 3.01 | 3.02 | -1.95% | 130,590 | 39,667,568 |
| 2024-09-05 | 3.09 | 3.13 | 3.06 | 3.08 | 0% | 140,060 | 43,300,463 |
| 2024-09-04 | 3.06 | 3.12 | 3.04 | 3.08 | +0.33% | 183,426 | 56,672,513 |
| 2024-09-03 | 3.01 | 3.08 | 3 | 3.07 | +1.99% | 134,507 | 41,007,755 |
| 2024-09-02 | 3.06 | 3.1 | 3.01 | 3.01 | -0.99% | 156,317 | 47,790,898 |
| 2024-08-30 | 3 | 3.08 | 2.97 | 3.04 | +2.01% | 187,613 | 57,127,472 |
| 2024-08-29 | 2.89 | 2.99 | 2.88 | 2.98 | +2.41% | 147,800 | 43,623,788 |
| 2024-08-28 | 2.89 | 2.94 | 2.85 | 2.91 | +0.34% | 99,320 | 28,760,316 |
| 2024-08-27 | 3 | 3 | 2.89 | 2.9 | -3.33% | 138,338 | 40,520,873 |
| 2024-08-26 | 2.9 | 3.03 | 2.9 | 3 | +3.45% | 173,035 | 51,760,711 |
| 2024-08-23 | 2.93 | 2.94 | 2.88 | 2.9 | -0.68% | 119,481 | 34,689,936 |
| 2024-08-22 | 2.96 | 3 | 2.92 | 2.92 | -1.35% | 99,098 | 29,223,564 |
| 2024-08-21 | 2.97 | 3.01 | 2.95 | 2.96 | -0.67% | 116,359 | 34,583,129 |
| 2024-08-20 | 3.03 | 3.06 | 2.97 | 2.98 | -1.65% | 122,137 | 36,644,955 |
| 2024-08-19 | 3.06 | 3.08 | 3.01 | 3.03 | -0.66% | 124,172 | 37,707,402 |
| 2024-08-16 | 3.12 | 3.14 | 3.05 | 3.05 | -2.24% | 140,642 | 43,382,739 |
| 2024-08-15 | 3.06 | 3.15 | 3.02 | 3.12 | +1.96% | 171,490 | 53,068,054 |
| 2024-08-14 | 3.11 | 3.15 | 3.06 | 3.06 | -1.92% | 128,088 | 39,580,411 |
| 2024-08-13 | 3.06 | 3.13 | 3.02 | 3.12 | +2.3% | 172,187 | 53,152,037 |
| 2024-08-12 | 3.08 | 3.09 | 3.04 | 3.05 | -0.97% | 105,508 | 32,329,439 |
| 2024-08-09 | 3.13 | 3.15 | 3.08 | 3.08 | -1.6% | 132,460 | 41,184,305 |
| 2024-08-08 | 3.12 | 3.14 | 3.07 | 3.13 | +0.32% | 122,701 | 38,147,409 |
| 2024-08-07 | 3.11 | 3.14 | 3.09 | 3.12 | 0% | 119,847 | 37,335,589 |
| 2024-08-06 | 3.09 | 3.14 | 3.07 | 3.12 | +1.96% | 148,345 | 46,075,170 |
| 2024-08-05 | 3.13 | 3.19 | 3.06 | 3.06 | -2.55% | 183,420 | 57,231,704 |
| 2024-08-02 | 3.14 | 3.19 | 3.12 | 3.14 | -0.95% | 134,777 | 42,616,338 |
| 2024-08-01 | 3.18 | 3.22 | 3.15 | 3.17 | -0.63% | 144,901 | 46,036,212 |
| 2024-07-31 | 3.07 | 3.2 | 3.06 | 3.19 | +4.93% | 281,544 | 88,366,350 |
| 2024-07-30 | 3.03 | 3.06 | 3 | 3.04 | +0.66% | 117,200 | 35,596,737 |
| 2024-07-29 | 3.04 | 3.04 | 2.98 | 3.02 | -0.33% | 108,866 | 32,841,604 |
| 2024-07-26 | 2.97 | 3.07 | 2.96 | 3.03 | +2.02% | 142,842 | 43,376,028 |
| 2024-07-25 | 2.91 | 3.01 | 2.88 | 2.97 | +2.06% | 163,106 | 48,378,949 |
| 2024-07-24 | 2.98 | 3 | 2.91 | 2.91 | -2.68% | 192,690 | 56,639,531 |
| 2024-07-23 | 3.03 | 3.08 | 2.99 | 2.99 | -1.32% | 156,615 | 47,545,033 |
| 2024-07-22 | 3.03 | 3.06 | 3.01 | 3.03 | -0.33% | 125,585 | 38,134,127 |
| 2024-07-19 | 3.07 | 3.09 | 3.01 | 3.04 | -1.62% | 195,149 | 59,464,145 |
| 2024-07-18 | 3.04 | 3.09 | 2.98 | 3.09 | +1.64% | 172,607 | 52,447,386 |
| 2024-07-17 | 3.05 | 3.08 | 3.02 | 3.04 | -0.33% | 152,636 | 46,563,632 |
| 2024-07-16 | 3.04 | 3.09 | 3.03 | 3.05 | 0% | 124,247 | 37,997,502 |
| 2024-07-15 | 3.12 | 3.14 | 3.04 | 3.05 | -2.87% | 185,928 | 57,068,462 |
| 2024-07-12 | 3.14 | 3.16 | 3.1 | 3.14 | +0.64% | 220,081 | 68,979,760 |
| 2024-07-11 | 3 | 3.13 | 2.99 | 3.12 | +5.05% | 280,839 | 86,821,577 |
| 2024-07-10 | 2.98 | 3.04 | 2.95 | 2.97 | -0.67% | 153,310 | 45,916,930 |
| 2024-07-09 | 2.98 | 3.01 | 2.9 | 2.99 | +1.01% | 204,412 | 60,582,326 |
| 2024-07-08 | 3.07 | 3.07 | 2.95 | 2.96 | -3.27% | 189,619 | 56,881,495 |
| 2024-07-05 | 3.03 | 3.07 | 2.98 | 3.06 | +0.99% | 157,180 | 47,758,246 |
| 2024-07-04 | 3.11 | 3.15 | 3.02 | 3.03 | -3.5% | 247,126 | 75,830,307 |
| 2024-07-03 | 3.12 | 3.28 | 3.11 | 3.14 | +0.32% | 326,705 | 103,755,069 |
| 2024-07-02 | 3.11 | 3.14 | 3.06 | 3.13 | +1.29% | 173,600 | 54,111,651 |
| 2024-07-01 | 3.07 | 3.11 | 3.03 | 3.09 | +1.31% | 149,440 | 45,890,860 |
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：