股票概览
3.63
+4.91%
+0.17
3.53
开盘价
3.63
最高价
3.45
最低价
812,743
成交量
数据更新至: 2024-09-30
技术指标
3.41
MA5 (5日均线)
3.26
MA10 (10日均线)
3.29
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 | 3.53 | 3.63 | 3.45 | 3.63 | +4.91% | 812,743 | 289,514,163 |
| 2024-09-27 | 3.41 | 3.48 | 3.34 | 3.46 | +2.67% | 346,592 | 118,299,268 |
| 2024-09-26 | 3.3 | 3.37 | 3.28 | 3.37 | +2.12% | 240,979 | 80,472,397 |
| 2024-09-25 | 3.28 | 3.42 | 3.27 | 3.3 | +0.61% | 308,017 | 102,777,809 |
| 2024-09-24 | 3.2 | 3.31 | 3.18 | 3.28 | +0.31% | 319,994 | 103,823,219 |
| 2024-09-23 | 3.21 | 3.34 | 3.2 | 3.27 | +2.83% | 396,464 | 130,417,681 |
| 2024-09-20 | 3.04 | 3.18 | 3.01 | 3.18 | +4.95% | 181,996 | 57,059,293 |
| 2024-09-19 | 3.01 | 3.08 | 2.99 | 3.03 | +1.34% | 154,350 | 46,749,452 |
| 2024-09-18 | 3.07 | 3.1 | 2.94 | 2.99 | -3.24% | 188,345 | 56,429,704 |
| 2024-09-13 | 3.13 | 3.14 | 3.05 | 3.09 | -0.96% | 119,486 | 37,117,822 |
| 2024-09-12 | 3.14 | 3.18 | 3.12 | 3.12 | -0.64% | 103,584 | 32,629,613 |
| 2024-09-11 | 3.18 | 3.18 | 3.1 | 3.14 | -1.88% | 130,101 | 40,802,383 |
| 2024-09-10 | 3.2 | 3.23 | 3.11 | 3.2 | +0.31% | 152,781 | 48,511,299 |
| 2024-09-09 | 3.33 | 3.35 | 3.19 | 3.19 | -5.06% | 276,311 | 88,908,112 |
| 2024-09-06 | 3.38 | 3.45 | 3.35 | 3.36 | -0.88% | 157,478 | 53,502,061 |
| 2024-09-05 | 3.33 | 3.43 | 3.33 | 3.39 | +0.89% | 150,503 | 51,043,606 |
| 2024-09-04 | 3.4 | 3.43 | 3.35 | 3.36 | -2.89% | 193,938 | 65,671,579 |
| 2024-09-03 | 3.49 | 3.51 | 3.42 | 3.46 | 0% | 174,488 | 60,405,740 |
| 2024-09-02 | 3.56 | 3.56 | 3.44 | 3.46 | -2.81% | 211,233 | 73,772,883 |
| 2024-08-30 | 3.5 | 3.63 | 3.48 | 3.56 | +1.42% | 267,389 | 95,577,589 |
| 2024-08-29 | 3.48 | 3.56 | 3.45 | 3.51 | 0% | 217,318 | 76,321,486 |
| 2024-08-28 | 3.42 | 3.64 | 3.42 | 3.51 | +0.86% | 331,497 | 117,609,298 |
| 2024-08-27 | 3.45 | 3.57 | 3.42 | 3.48 | +0.87% | 296,762 | 103,515,046 |
| 2024-08-26 | 3.27 | 3.45 | 3.26 | 3.45 | +4.86% | 231,668 | 78,468,427 |
| 2024-08-23 | 3.23 | 3.33 | 3.23 | 3.29 | +0.3% | 162,632 | 53,334,014 |
| 2024-08-22 | 3.43 | 3.44 | 3.25 | 3.28 | -4.09% | 251,712 | 84,059,321 |
| 2024-08-21 | 3.55 | 3.58 | 3.41 | 3.42 | -4.74% | 269,302 | 93,491,654 |
| 2024-08-20 | 3.62 | 3.71 | 3.52 | 3.59 | -0.55% | 291,148 | 105,271,847 |
| 2024-08-19 | 3.49 | 3.65 | 3.41 | 3.61 | +3.44% | 262,346 | 93,356,030 |
| 2024-08-16 | 3.5 | 3.56 | 3.46 | 3.49 | +0.87% | 167,007 | 58,588,427 |
| 2024-08-15 | 3.47 | 3.52 | 3.41 | 3.46 | -1.42% | 197,455 | 68,388,394 |
| 2024-08-14 | 3.44 | 3.57 | 3.37 | 3.51 | +2.93% | 273,379 | 95,408,936 |
| 2024-08-13 | 3.33 | 3.46 | 3.33 | 3.41 | +0.59% | 193,375 | 65,704,197 |
| 2024-08-12 | 3.53 | 3.54 | 3.39 | 3.39 | -5.04% | 295,591 | 101,153,849 |
| 2024-08-09 | 3.61 | 3.66 | 3.56 | 3.57 | 0% | 234,174 | 84,674,296 |
| 2024-08-08 | 3.62 | 3.65 | 3.5 | 3.57 | -2.72% | 317,238 | 112,990,385 |
| 2024-08-07 | 3.62 | 3.75 | 3.6 | 3.67 | +0.82% | 271,951 | 100,292,003 |
| 2024-08-06 | 3.71 | 3.74 | 3.51 | 3.64 | -0.27% | 353,485 | 126,887,781 |
| 2024-08-05 | 3.69 | 3.84 | 3.65 | 3.65 | -4.95% | 406,799 | 151,312,805 |
| 2024-08-02 | 3.96 | 3.97 | 3.84 | 3.84 | -4.95% | 506,658 | 197,090,802 |
| 2024-08-01 | 3.93 | 4.06 | 3.85 | 4.04 | +4.39% | 591,123 | 236,484,886 |
| 2024-07-31 | 3.92 | 4.05 | 3.81 | 3.87 | -1.28% | 602,053 | 235,263,402 |
| 2024-07-30 | 3.78 | 3.92 | 3.75 | 3.92 | +5.09% | 554,964 | 213,979,798 |
| 2024-07-29 | 3.55 | 3.73 | 3.51 | 3.73 | +5.07% | 432,775 | 157,974,868 |
| 2024-07-26 | 3.69 | 3.79 | 3.53 | 3.55 | -4.31% | 511,920 | 188,216,151 |
| 2024-07-25 | 3.74 | 3.83 | 3.71 | 3.71 | -4.87% | 664,386 | 248,137,596 |
| 2024-07-24 | 4.07 | 4.22 | 3.9 | 3.9 | -5.11% | 610,635 | 244,894,657 |
| 2024-07-23 | 4.25 | 4.38 | 4.09 | 4.11 | -1.67% | 874,316 | 370,294,024 |
| 2024-07-22 | 4.03 | 4.18 | 3.99 | 4.18 | +5.03% | 750,078 | 310,574,431 |
| 2024-07-19 | 3.76 | 3.98 | 3.7 | 3.98 | +5.01% | 682,276 | 263,208,846 |
| 2024-07-18 | 3.9 | 4.02 | 3.64 | 3.79 | -1.04% | 932,046 | 358,875,223 |
| 2024-07-17 | 3.73 | 3.83 | 3.73 | 3.83 | +4.64% | 183,062 | 69,598,182 |
| 2024-07-16 | 3.39 | 3.66 | 3.36 | 3.66 | +4.87% | 602,704 | 212,801,459 |
| 2024-07-15 | 3.4 | 3.5 | 3.28 | 3.49 | +4.8% | 933,217 | 320,667,096 |
| 2024-07-12 | 3.19 | 3.33 | 3.18 | 3.33 | +5.05% | 530,289 | 174,249,626 |
| 2024-07-11 | 3.32 | 3.32 | 3.16 | 3.17 | +0.32% | 891,285 | 289,654,130 |
| 2024-07-10 | 3.16 | 3.16 | 3.13 | 3.16 | +4.98% | 221,180 | 69,849,805 |
| 2024-07-09 | 3.01 | 3.01 | 3.01 | 3.01 | +4.88% | 66,798 | 20,106,258 |
| 2024-07-08 | 2.92 | 2.97 | 2.85 | 2.87 | -2.38% | 322,480 | 93,517,932 |
| 2024-07-05 | 2.8 | 2.96 | 2.78 | 2.94 | +4.26% | 422,783 | 122,048,427 |
| 2024-07-04 | 2.91 | 2.93 | 2.8 | 2.82 | -2.76% | 395,827 | 112,623,920 |
| 2024-07-03 | 2.75 | 2.9 | 2.74 | 2.9 | +5.07% | 414,138 | 118,874,323 |
| 2024-07-02 | 2.68 | 2.8 | 2.67 | 2.76 | +2.6% | 262,800 | 72,168,111 |
| 2024-07-01 | 2.64 | 2.72 | 2.6 | 2.69 | +0.37% | 234,989 | 62,236,820 |
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：