股票概览
4.09
+8.78%
+0.33
3.88
开盘价
4.12
最高价
3.87
最低价
923,324
成交量
数据更新至: 2024-09-30
技术指标
3.71
MA5 (5日均线)
3.53
MA10 (10日均线)
3.48
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 | 3.88 | 4.12 | 3.87 | 4.09 | +8.78% | 923,324 | 370,629,493 |
| 2024-09-27 | 3.71 | 3.76 | 3.67 | 3.76 | +2.45% | 253,743 | 94,548,109 |
| 2024-09-26 | 3.55 | 3.68 | 3.53 | 3.67 | +3.38% | 358,523 | 129,336,487 |
| 2024-09-25 | 3.52 | 3.64 | 3.52 | 3.55 | +1.43% | 396,404 | 142,218,822 |
| 2024-09-24 | 3.36 | 3.51 | 3.36 | 3.5 | +4.48% | 434,563 | 149,849,226 |
| 2024-09-23 | 3.34 | 3.37 | 3.33 | 3.35 | +0.3% | 169,536 | 56,787,812 |
| 2024-09-20 | 3.4 | 3.4 | 3.33 | 3.34 | -1.76% | 234,626 | 78,675,068 |
| 2024-09-19 | 3.35 | 3.43 | 3.32 | 3.4 | +1.8% | 309,899 | 104,772,538 |
| 2024-09-18 | 3.32 | 3.35 | 3.28 | 3.34 | +0.6% | 192,944 | 64,138,323 |
| 2024-09-13 | 3.32 | 3.35 | 3.3 | 3.32 | 0% | 174,270 | 57,982,005 |
| 2024-09-12 | 3.33 | 3.39 | 3.32 | 3.32 | -0.3% | 198,897 | 66,578,148 |
| 2024-09-11 | 3.38 | 3.38 | 3.3 | 3.33 | -1.19% | 206,852 | 69,004,679 |
| 2024-09-10 | 3.38 | 3.4 | 3.31 | 3.37 | -0.3% | 230,315 | 77,204,013 |
| 2024-09-09 | 3.41 | 3.43 | 3.36 | 3.38 | -0.88% | 216,424 | 73,460,165 |
| 2024-09-06 | 3.42 | 3.46 | 3.4 | 3.41 | -0.29% | 197,750 | 67,791,038 |
| 2024-09-05 | 3.46 | 3.48 | 3.4 | 3.42 | -1.16% | 214,340 | 73,555,809 |
| 2024-09-04 | 3.5 | 3.51 | 3.45 | 3.46 | -1.14% | 166,587 | 57,944,826 |
| 2024-09-03 | 3.51 | 3.54 | 3.47 | 3.5 | +0.57% | 227,171 | 79,553,887 |
| 2024-09-02 | 3.58 | 3.58 | 3.46 | 3.48 | -1.97% | 346,727 | 121,148,303 |
| 2024-08-30 | 3.6 | 3.64 | 3.51 | 3.55 | -1.93% | 451,142 | 162,018,620 |
| 2024-08-29 | 3.6 | 3.65 | 3.58 | 3.62 | 0% | 210,673 | 76,367,502 |
| 2024-08-28 | 3.62 | 3.67 | 3.6 | 3.62 | -0.28% | 143,058 | 51,932,912 |
| 2024-08-27 | 3.67 | 3.68 | 3.61 | 3.63 | -1.36% | 143,284 | 52,002,438 |
| 2024-08-26 | 3.69 | 3.7 | 3.64 | 3.68 | -0.27% | 187,786 | 68,974,586 |
| 2024-08-23 | 3.68 | 3.72 | 3.66 | 3.69 | +0.27% | 165,103 | 60,786,822 |
| 2024-08-22 | 3.71 | 3.71 | 3.66 | 3.68 | -0.27% | 159,521 | 58,791,796 |
| 2024-08-21 | 3.74 | 3.74 | 3.66 | 3.69 | -1.07% | 165,197 | 60,938,300 |
| 2024-08-20 | 3.79 | 3.8 | 3.71 | 3.73 | -1.84% | 219,619 | 82,000,031 |
| 2024-08-19 | 3.74 | 3.81 | 3.73 | 3.8 | +1.6% | 215,605 | 81,701,340 |
| 2024-08-16 | 3.83 | 3.83 | 3.72 | 3.74 | -2.09% | 215,669 | 81,063,144 |
| 2024-08-15 | 3.78 | 3.84 | 3.74 | 3.82 | +0.53% | 245,685 | 93,435,861 |
| 2024-08-14 | 3.85 | 3.85 | 3.77 | 3.8 | -1.3% | 244,046 | 92,666,176 |
| 2024-08-13 | 3.81 | 3.85 | 3.79 | 3.85 | +1.05% | 204,930 | 78,239,144 |
| 2024-08-12 | 3.79 | 3.82 | 3.77 | 3.81 | 0% | 183,004 | 69,503,592 |
| 2024-08-09 | 3.85 | 3.86 | 3.79 | 3.81 | -0.78% | 202,991 | 77,561,220 |
| 2024-08-08 | 3.8 | 3.85 | 3.77 | 3.84 | +0.79% | 250,072 | 95,671,667 |
| 2024-08-07 | 3.8 | 3.83 | 3.78 | 3.81 | +0.26% | 202,334 | 77,068,886 |
| 2024-08-06 | 3.81 | 3.84 | 3.75 | 3.8 | 0% | 289,684 | 109,841,114 |
| 2024-08-05 | 3.82 | 3.87 | 3.78 | 3.8 | -0.78% | 323,889 | 123,805,613 |
| 2024-08-02 | 3.9 | 3.91 | 3.81 | 3.83 | -2.3% | 345,187 | 132,931,445 |
| 2024-08-01 | 3.87 | 4 | 3.86 | 3.92 | +0.26% | 541,855 | 213,211,443 |
| 2024-07-31 | 3.94 | 3.98 | 3.85 | 3.91 | -0.76% | 527,468 | 206,042,129 |
| 2024-07-30 | 3.86 | 3.94 | 3.84 | 3.94 | +1.81% | 419,572 | 163,452,549 |
| 2024-07-29 | 3.84 | 3.97 | 3.83 | 3.87 | +1.31% | 553,487 | 216,066,061 |
| 2024-07-26 | 3.75 | 3.82 | 3.73 | 3.82 | +2.14% | 361,776 | 136,738,799 |
| 2024-07-25 | 3.72 | 3.77 | 3.69 | 3.74 | +0.27% | 277,978 | 103,749,191 |
| 2024-07-24 | 3.68 | 3.8 | 3.66 | 3.73 | +1.36% | 448,808 | 166,968,097 |
| 2024-07-23 | 3.73 | 3.81 | 3.67 | 3.68 | -1.34% | 467,388 | 175,748,012 |
| 2024-07-22 | 3.66 | 3.76 | 3.65 | 3.73 | +1.63% | 450,689 | 167,889,472 |
| 2024-07-19 | 3.63 | 3.7 | 3.6 | 3.67 | +0.82% | 389,266 | 142,759,743 |
| 2024-07-18 | 3.47 | 3.64 | 3.43 | 3.64 | +4.9% | 532,947 | 189,804,240 |
| 2024-07-17 | 3.47 | 3.49 | 3.44 | 3.47 | -0.29% | 202,154 | 70,008,445 |
| 2024-07-16 | 3.46 | 3.49 | 3.45 | 3.48 | -0.29% | 181,358 | 62,977,519 |
| 2024-07-15 | 3.49 | 3.52 | 3.46 | 3.49 | -0.29% | 196,316 | 68,441,491 |
| 2024-07-12 | 3.51 | 3.53 | 3.48 | 3.5 | -0.28% | 170,188 | 59,590,158 |
| 2024-07-11 | 3.4 | 3.52 | 3.38 | 3.51 | +4.78% | 361,575 | 125,263,128 |
| 2024-07-10 | 3.34 | 3.37 | 3.32 | 3.35 | 0% | 184,622 | 61,859,048 |
| 2024-07-09 | 3.32 | 3.36 | 3.22 | 3.35 | +0.3% | 318,096 | 104,860,198 |
| 2024-07-08 | 3.41 | 3.42 | 3.33 | 3.34 | -2.05% | 232,149 | 78,085,298 |
| 2024-07-05 | 3.41 | 3.42 | 3.37 | 3.41 | +0.59% | 201,410 | 68,474,351 |
| 2024-07-04 | 3.44 | 3.46 | 3.38 | 3.39 | -1.45% | 187,659 | 64,093,391 |
| 2024-07-03 | 3.46 | 3.48 | 3.44 | 3.44 | -0.58% | 168,430 | 58,206,630 |
| 2024-07-02 | 3.46 | 3.48 | 3.44 | 3.46 | 0% | 201,989 | 69,886,162 |
| 2024-07-01 | 3.42 | 3.48 | 3.39 | 3.46 | +1.17% | 233,768 | 80,278,920 |
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：