股票概览
3.89
+9.89%
+0.35
3.65
开盘价
3.89
最高价
3.62
最低价
1,088,057
成交量
数据更新至: 2024-09-30
技术指标
3.47
MA5 (5日均线)
3.27
MA10 (10日均线)
3.24
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 | 3.65 | 3.89 | 3.62 | 3.89 | +9.89% | 1,088,057 | 411,980,994 |
| 2024-09-27 | 3.46 | 3.57 | 3.44 | 3.54 | +3.81% | 399,385 | 139,933,075 |
| 2024-09-26 | 3.32 | 3.41 | 3.29 | 3.41 | +3.02% | 499,320 | 167,419,509 |
| 2024-09-25 | 3.27 | 3.41 | 3.24 | 3.31 | +2.8% | 609,239 | 202,885,700 |
| 2024-09-24 | 3.14 | 3.23 | 3.09 | 3.22 | +3.21% | 370,251 | 117,385,019 |
| 2024-09-23 | 3.1 | 3.16 | 3.08 | 3.12 | +0.32% | 208,406 | 65,180,937 |
| 2024-09-20 | 3.1 | 3.12 | 3.07 | 3.11 | +0.32% | 210,943 | 65,421,815 |
| 2024-09-19 | 3 | 3.12 | 3 | 3.1 | +3.68% | 379,835 | 116,858,867 |
| 2024-09-18 | 3.03 | 3.05 | 2.92 | 2.99 | -0.99% | 259,722 | 77,062,104 |
| 2024-09-13 | 3.1 | 3.11 | 3.01 | 3.02 | -2.58% | 258,757 | 78,855,054 |
| 2024-09-12 | 3.13 | 3.18 | 3.1 | 3.1 | -1.27% | 169,540 | 53,124,776 |
| 2024-09-11 | 3.17 | 3.19 | 3.12 | 3.14 | -1.57% | 164,262 | 51,804,031 |
| 2024-09-10 | 3.18 | 3.21 | 3.12 | 3.19 | 0% | 176,837 | 55,892,400 |
| 2024-09-09 | 3.17 | 3.22 | 3.13 | 3.19 | 0% | 155,328 | 49,387,125 |
| 2024-09-06 | 3.25 | 3.25 | 3.18 | 3.19 | -1.85% | 143,413 | 45,986,790 |
| 2024-09-05 | 3.22 | 3.27 | 3.21 | 3.25 | +1.25% | 174,576 | 56,695,529 |
| 2024-09-04 | 3.23 | 3.26 | 3.2 | 3.21 | -0.93% | 186,507 | 60,156,707 |
| 2024-09-03 | 3.2 | 3.29 | 3.18 | 3.24 | +0.93% | 258,577 | 83,832,996 |
| 2024-09-02 | 3.26 | 3.31 | 3.2 | 3.21 | -1.83% | 345,160 | 112,453,514 |
| 2024-08-30 | 3.14 | 3.31 | 3.13 | 3.27 | +4.14% | 401,546 | 130,251,146 |
| 2024-08-29 | 3.04 | 3.17 | 3.03 | 3.14 | +2.61% | 254,011 | 78,852,011 |
| 2024-08-28 | 3.02 | 3.08 | 3 | 3.06 | +0.66% | 165,860 | 50,539,844 |
| 2024-08-27 | 3.07 | 3.08 | 3.03 | 3.04 | -1.3% | 147,928 | 45,073,624 |
| 2024-08-26 | 3.06 | 3.11 | 3.04 | 3.08 | +0.65% | 159,656 | 49,124,738 |
| 2024-08-23 | 3.05 | 3.09 | 3.03 | 3.06 | +0.66% | 144,480 | 44,244,403 |
| 2024-08-22 | 3.13 | 3.15 | 3.04 | 3.04 | -2.88% | 223,748 | 68,831,923 |
| 2024-08-21 | 3.13 | 3.17 | 3.11 | 3.13 | 0% | 140,124 | 43,966,044 |
| 2024-08-20 | 3.19 | 3.2 | 3.1 | 3.13 | -1.88% | 240,084 | 75,346,880 |
| 2024-08-19 | 3.22 | 3.24 | 3.19 | 3.19 | -0.93% | 196,793 | 63,257,732 |
| 2024-08-16 | 3.25 | 3.27 | 3.21 | 3.22 | -1.23% | 175,744 | 56,847,323 |
| 2024-08-15 | 3.22 | 3.31 | 3.2 | 3.26 | +1.24% | 228,254 | 74,404,100 |
| 2024-08-14 | 3.26 | 3.27 | 3.22 | 3.22 | -1.23% | 165,392 | 53,498,295 |
| 2024-08-13 | 3.27 | 3.28 | 3.21 | 3.26 | 0% | 151,786 | 49,213,760 |
| 2024-08-12 | 3.32 | 3.32 | 3.24 | 3.26 | -1.81% | 176,123 | 57,642,452 |
| 2024-08-09 | 3.39 | 3.4 | 3.32 | 3.32 | -1.78% | 178,368 | 59,675,978 |
| 2024-08-08 | 3.34 | 3.4 | 3.3 | 3.38 | +0.9% | 206,248 | 69,336,045 |
| 2024-08-07 | 3.38 | 3.38 | 3.34 | 3.35 | -0.59% | 176,494 | 59,274,365 |
| 2024-08-06 | 3.32 | 3.38 | 3.31 | 3.37 | +2.74% | 265,961 | 88,947,207 |
| 2024-08-05 | 3.34 | 3.42 | 3.28 | 3.28 | -1.8% | 321,415 | 107,655,657 |
| 2024-08-02 | 3.4 | 3.45 | 3.33 | 3.34 | -2.62% | 306,518 | 103,832,172 |
| 2024-08-01 | 3.41 | 3.44 | 3.38 | 3.43 | +0.59% | 357,915 | 122,319,366 |
| 2024-07-31 | 3.22 | 3.43 | 3.21 | 3.41 | +6.9% | 619,583 | 207,404,591 |
| 2024-07-30 | 3.17 | 3.23 | 3.13 | 3.19 | +0.31% | 199,232 | 63,553,241 |
| 2024-07-29 | 3.2 | 3.2 | 3.15 | 3.18 | -0.63% | 183,135 | 58,162,546 |
| 2024-07-26 | 3.17 | 3.23 | 3.14 | 3.2 | +1.27% | 217,965 | 69,576,240 |
| 2024-07-25 | 3.13 | 3.19 | 3.07 | 3.16 | +0.32% | 404,858 | 126,864,357 |
| 2024-07-24 | 3.29 | 3.31 | 3.13 | 3.15 | -3.96% | 521,872 | 167,096,163 |
| 2024-07-23 | 3.4 | 3.41 | 3.27 | 3.28 | -3.53% | 377,582 | 125,727,347 |
| 2024-07-22 | 3.44 | 3.45 | 3.38 | 3.4 | -1.45% | 238,352 | 81,179,161 |
| 2024-07-19 | 3.42 | 3.49 | 3.39 | 3.45 | +0.29% | 244,837 | 84,108,057 |
| 2024-07-18 | 3.42 | 3.46 | 3.37 | 3.44 | -0.29% | 240,942 | 82,115,497 |
| 2024-07-17 | 3.51 | 3.51 | 3.44 | 3.45 | -1.71% | 207,662 | 72,001,569 |
| 2024-07-16 | 3.55 | 3.56 | 3.48 | 3.51 | -0.57% | 249,307 | 87,505,781 |
| 2024-07-15 | 3.54 | 3.56 | 3.51 | 3.53 | -0.84% | 237,578 | 83,901,999 |
| 2024-07-12 | 3.59 | 3.61 | 3.53 | 3.56 | -1.11% | 321,754 | 114,460,037 |
| 2024-07-11 | 3.49 | 3.61 | 3.48 | 3.6 | +4.65% | 567,048 | 201,788,365 |
| 2024-07-10 | 3.5 | 3.5 | 3.43 | 3.44 | -1.99% | 344,349 | 119,238,094 |
| 2024-07-09 | 3.46 | 3.6 | 3.4 | 3.51 | +3.85% | 479,166 | 166,900,121 |
| 2024-07-08 | 3.48 | 3.49 | 3.38 | 3.38 | -3.15% | 232,169 | 79,074,529 |
| 2024-07-05 | 3.4 | 3.5 | 3.38 | 3.49 | +1.75% | 213,566 | 73,855,914 |
| 2024-07-04 | 3.54 | 3.55 | 3.42 | 3.43 | -3.11% | 250,253 | 86,996,902 |
| 2024-07-03 | 3.51 | 3.59 | 3.47 | 3.54 | +0.85% | 328,976 | 116,915,505 |
| 2024-07-02 | 3.46 | 3.53 | 3.45 | 3.51 | +1.15% | 304,516 | 106,836,750 |
| 2024-07-01 | 3.43 | 3.48 | 3.4 | 3.47 | +1.17% | 248,335 | 85,698,476 |
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：