股票概览
3.66
+7.96%
+0.27
3.58
开盘价
3.7
最高价
3.43
最低价
588,542
成交量
数据更新至: 2024-09-30
技术指标
3.36
MA5 (5日均线)
3.23
MA10 (10日均线)
3.13
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 | 3.58 | 3.7 | 3.43 | 3.66 | +7.96% | 588,542 | 210,735,631 |
| 2024-09-27 | 3.32 | 3.39 | 3.31 | 3.39 | +2.73% | 207,770 | 69,484,620 |
| 2024-09-26 | 3.23 | 3.3 | 3.2 | 3.3 | +2.17% | 182,057 | 59,519,716 |
| 2024-09-25 | 3.26 | 3.31 | 3.22 | 3.23 | 0% | 230,104 | 75,188,363 |
| 2024-09-24 | 3.16 | 3.25 | 3.15 | 3.23 | +2.54% | 195,757 | 62,735,201 |
| 2024-09-23 | 3.12 | 3.16 | 3.1 | 3.15 | +0.96% | 81,480 | 25,494,800 |
| 2024-09-20 | 3.1 | 3.12 | 3.08 | 3.12 | +0.32% | 96,287 | 29,921,199 |
| 2024-09-19 | 3.06 | 3.13 | 3.04 | 3.11 | +1.3% | 114,320 | 35,377,392 |
| 2024-09-18 | 3.02 | 3.07 | 3.01 | 3.07 | +0.99% | 61,253 | 18,589,557 |
| 2024-09-13 | 3.05 | 3.07 | 3.03 | 3.04 | -0.65% | 51,922 | 15,840,380 |
| 2024-09-12 | 3.01 | 3.08 | 3.01 | 3.06 | +1.32% | 77,664 | 23,742,706 |
| 2024-09-11 | 3.04 | 3.04 | 3.01 | 3.02 | -0.98% | 32,748 | 9,902,339 |
| 2024-09-10 | 3.03 | 3.06 | 3 | 3.05 | +0.66% | 65,221 | 19,791,128 |
| 2024-09-09 | 3.01 | 3.04 | 2.97 | 3.03 | +0.66% | 62,973 | 18,995,486 |
| 2024-09-06 | 3.01 | 3.03 | 3.01 | 3.01 | -0.66% | 45,614 | 13,770,387 |
| 2024-09-05 | 3 | 3.03 | 3 | 3.03 | +1% | 45,939 | 13,871,349 |
| 2024-09-04 | 3.03 | 3.03 | 3 | 3 | -0.99% | 52,422 | 15,790,135 |
| 2024-09-03 | 3.06 | 3.07 | 3.01 | 3.03 | -0.98% | 88,238 | 26,785,180 |
| 2024-09-02 | 3.05 | 3.1 | 3.05 | 3.06 | 0% | 83,274 | 25,635,820 |
| 2024-08-30 | 3.03 | 3.1 | 3.02 | 3.06 | +0.99% | 84,008 | 25,731,141 |
| 2024-08-29 | 3.04 | 3.04 | 2.99 | 3.03 | -0.33% | 64,615 | 19,497,073 |
| 2024-08-28 | 3.02 | 3.06 | 3.02 | 3.04 | +0.33% | 52,832 | 16,081,870 |
| 2024-08-27 | 3.04 | 3.06 | 3.02 | 3.03 | -0.66% | 44,374 | 13,464,856 |
| 2024-08-26 | 3.03 | 3.05 | 3.01 | 3.05 | +0.99% | 45,317 | 13,741,570 |
| 2024-08-23 | 3.02 | 3.05 | 3 | 3.02 | 0% | 44,457 | 13,426,071 |
| 2024-08-22 | 3.07 | 3.08 | 3.01 | 3.02 | -1.63% | 55,925 | 17,041,293 |
| 2024-08-21 | 3.08 | 3.1 | 3.04 | 3.07 | +0.33% | 47,460 | 14,550,113 |
| 2024-08-20 | 3.14 | 3.14 | 3.05 | 3.06 | -2.24% | 72,689 | 22,356,852 |
| 2024-08-19 | 3.15 | 3.16 | 3.12 | 3.13 | -0.32% | 52,658 | 16,524,739 |
| 2024-08-16 | 3.18 | 3.19 | 3.13 | 3.14 | -1.26% | 57,839 | 18,254,482 |
| 2024-08-15 | 3.12 | 3.18 | 3.11 | 3.18 | +1.6% | 77,389 | 24,446,414 |
| 2024-08-14 | 3.14 | 3.16 | 3.12 | 3.13 | -0.95% | 40,353 | 12,664,091 |
| 2024-08-13 | 3.14 | 3.16 | 3.11 | 3.16 | +0.64% | 48,223 | 15,138,194 |
| 2024-08-12 | 3.14 | 3.17 | 3.12 | 3.14 | -0.63% | 55,942 | 17,605,991 |
| 2024-08-09 | 3.17 | 3.21 | 3.16 | 3.16 | -0.32% | 86,228 | 27,429,684 |
| 2024-08-08 | 3.18 | 3.23 | 3.16 | 3.17 | -1.25% | 133,948 | 42,583,010 |
| 2024-08-07 | 3.16 | 3.32 | 3.15 | 3.21 | +1.26% | 205,557 | 66,417,169 |
| 2024-08-06 | 3.15 | 3.18 | 3.12 | 3.17 | +1.93% | 91,364 | 28,779,838 |
| 2024-08-05 | 3.17 | 3.17 | 3.1 | 3.11 | -1.89% | 91,982 | 28,836,966 |
| 2024-08-02 | 3.14 | 3.18 | 3.12 | 3.17 | +0.63% | 80,409 | 25,444,082 |
| 2024-08-01 | 3.13 | 3.16 | 3.11 | 3.15 | +0.64% | 106,319 | 33,359,093 |
| 2024-07-31 | 3.05 | 3.14 | 3.05 | 3.13 | +2.29% | 109,215 | 33,939,734 |
| 2024-07-30 | 3.04 | 3.07 | 3.02 | 3.06 | +0.33% | 52,994 | 16,154,652 |
| 2024-07-29 | 3.05 | 3.06 | 3.02 | 3.05 | 0% | 39,579 | 12,038,526 |
| 2024-07-26 | 3.02 | 3.06 | 3.02 | 3.05 | +0.99% | 35,153 | 10,716,002 |
| 2024-07-25 | 3.02 | 3.05 | 2.99 | 3.02 | 0% | 48,932 | 14,775,834 |
| 2024-07-24 | 3.03 | 3.06 | 3 | 3.02 | -0.66% | 62,639 | 18,968,769 |
| 2024-07-23 | 3.07 | 3.1 | 3.04 | 3.04 | -0.98% | 57,296 | 17,610,475 |
| 2024-07-22 | 3.09 | 3.11 | 3.03 | 3.07 | -0.97% | 62,463 | 19,138,806 |
| 2024-07-19 | 3.1 | 3.11 | 3.07 | 3.1 | -0.32% | 35,433 | 10,956,438 |
| 2024-07-18 | 3.1 | 3.11 | 3.06 | 3.11 | 0% | 52,092 | 16,058,244 |
| 2024-07-17 | 3.15 | 3.15 | 3.09 | 3.11 | -1.27% | 59,258 | 18,407,173 |
| 2024-07-16 | 3.13 | 3.19 | 3.12 | 3.15 | +1.61% | 92,540 | 29,138,163 |
| 2024-07-15 | 3.07 | 3.13 | 3.05 | 3.1 | +0.32% | 74,326 | 22,974,214 |
| 2024-07-12 | 3.1 | 3.14 | 3.07 | 3.09 | -0.96% | 65,965 | 20,461,233 |
| 2024-07-11 | 3.07 | 3.13 | 3.06 | 3.12 | +2.97% | 98,603 | 30,630,217 |
| 2024-07-10 | 3.07 | 3.07 | 3 | 3.03 | -3.19% | 109,226 | 33,130,521 |
| 2024-07-09 | 3.1 | 3.15 | 3.03 | 3.13 | +0.97% | 91,567 | 28,265,404 |
| 2024-07-08 | 3.21 | 3.22 | 3.1 | 3.1 | -3.73% | 87,314 | 27,390,250 |
| 2024-07-05 | 3.18 | 3.23 | 3.16 | 3.22 | +0.63% | 58,331 | 18,668,263 |
| 2024-07-04 | 3.3 | 3.32 | 3.2 | 3.2 | -3.32% | 85,332 | 27,694,370 |
| 2024-07-03 | 3.32 | 3.34 | 3.3 | 3.31 | -0.6% | 60,577 | 20,083,856 |
| 2024-07-02 | 3.33 | 3.37 | 3.3 | 3.33 | +0.3% | 86,430 | 28,789,792 |
| 2024-07-01 | 3.26 | 3.32 | 3.25 | 3.32 | +1.84% | 84,496 | 27,860,526 |
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：