股票概览
4.04
+8.02%
+0.3
3.88
开盘价
4.09
最高价
3.71
最低价
550,859
成交量
数据更新至: 2024-09-30
技术指标
3.68
MA5 (5日均线)
3.48
MA10 (10日均线)
3.40
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 | 4.09 | 3.71 | 4.04 | +8.02% | 550,859 | 215,349,795 |
| 2024-09-27 | 3.64 | 3.77 | 3.62 | 3.74 | +3.31% | 208,604 | 76,929,120 |
| 2024-09-26 | 3.5 | 3.62 | 3.49 | 3.62 | +2.84% | 256,449 | 91,780,582 |
| 2024-09-25 | 3.51 | 3.62 | 3.46 | 3.52 | +1.44% | 355,142 | 126,006,352 |
| 2024-09-24 | 3.38 | 3.47 | 3.34 | 3.47 | +3.27% | 256,509 | 87,743,142 |
| 2024-09-23 | 3.3 | 3.36 | 3.26 | 3.36 | +1.51% | 174,827 | 58,107,639 |
| 2024-09-20 | 3.35 | 3.35 | 3.28 | 3.31 | -1.19% | 173,653 | 57,427,994 |
| 2024-09-19 | 3.22 | 3.35 | 3.18 | 3.35 | +5.02% | 261,568 | 85,703,820 |
| 2024-09-18 | 3.23 | 3.23 | 3.12 | 3.19 | -0.93% | 158,233 | 50,144,315 |
| 2024-09-13 | 3.22 | 3.25 | 3.18 | 3.22 | 0% | 154,544 | 49,874,232 |
| 2024-09-12 | 3.22 | 3.28 | 3.21 | 3.22 | -0.31% | 149,615 | 48,522,277 |
| 2024-09-11 | 3.26 | 3.27 | 3.21 | 3.23 | -2.12% | 191,038 | 61,755,286 |
| 2024-09-10 | 3.29 | 3.32 | 3.21 | 3.3 | +1.23% | 296,696 | 96,765,306 |
| 2024-09-09 | 3.46 | 3.47 | 3.23 | 3.26 | -7.65% | 538,215 | 177,165,979 |
| 2024-09-06 | 3.44 | 3.54 | 3.39 | 3.53 | +4.13% | 587,789 | 204,303,938 |
| 2024-09-05 | 3.28 | 3.41 | 3.27 | 3.39 | +3.04% | 345,566 | 116,037,351 |
| 2024-09-04 | 3.26 | 3.32 | 3.25 | 3.29 | 0% | 157,750 | 51,922,827 |
| 2024-09-03 | 3.27 | 3.33 | 3.26 | 3.29 | +0.3% | 145,915 | 48,046,315 |
| 2024-09-02 | 3.32 | 3.37 | 3.28 | 3.28 | -1.2% | 196,991 | 65,606,950 |
| 2024-08-30 | 3.26 | 3.36 | 3.23 | 3.32 | +1.53% | 270,861 | 89,476,698 |
| 2024-08-29 | 3.26 | 3.28 | 3.21 | 3.27 | +0.62% | 263,157 | 85,450,871 |
| 2024-08-28 | 3.17 | 3.31 | 3.16 | 3.25 | +3.17% | 369,457 | 120,038,342 |
| 2024-08-27 | 3.19 | 3.21 | 3.13 | 3.15 | -1.25% | 173,627 | 55,052,976 |
| 2024-08-26 | 3.21 | 3.23 | 3.15 | 3.19 | -0.62% | 232,240 | 74,194,381 |
| 2024-08-23 | 3.27 | 3.34 | 3.19 | 3.21 | -2.13% | 307,814 | 100,273,611 |
| 2024-08-22 | 3.42 | 3.42 | 3.26 | 3.28 | -3.53% | 423,669 | 141,238,049 |
| 2024-08-21 | 3.3 | 3.43 | 3.27 | 3.4 | +2.41% | 456,768 | 153,829,472 |
| 2024-08-20 | 3.36 | 3.4 | 3.3 | 3.32 | -1.78% | 248,953 | 82,985,652 |
| 2024-08-19 | 3.39 | 3.44 | 3.28 | 3.38 | -0.29% | 335,122 | 113,235,647 |
| 2024-08-16 | 3.47 | 3.5 | 3.37 | 3.39 | -2.31% | 317,545 | 108,768,290 |
| 2024-08-15 | 3.45 | 3.49 | 3.35 | 3.47 | -0.86% | 450,996 | 154,350,168 |
| 2024-08-14 | 3.49 | 3.58 | 3.47 | 3.5 | 0% | 459,985 | 162,203,661 |
| 2024-08-13 | 3.43 | 3.51 | 3.41 | 3.5 | +1.16% | 378,105 | 131,192,285 |
| 2024-08-12 | 3.48 | 3.55 | 3.4 | 3.46 | -2.54% | 445,685 | 154,018,888 |
| 2024-08-09 | 3.66 | 3.68 | 3.52 | 3.55 | -2.74% | 568,242 | 203,957,580 |
| 2024-08-08 | 3.87 | 3.98 | 3.62 | 3.65 | -5.93% | 737,957 | 275,073,174 |
| 2024-08-07 | 3.86 | 4.05 | 3.82 | 3.88 | -8.49% | 1,036,407 | 404,214,370 |
| 2024-08-06 | 4.33 | 4.41 | 4.24 | 4.24 | -9.98% | 604,082 | 258,276,302 |
| 2024-08-05 | 5.4 | 5.67 | 4.65 | 4.71 | -8.9% | 1,603,550 | 822,310,418 |
| 2024-08-02 | 4.99 | 5.17 | 4.6 | 5.17 | +10% | 1,670,295 | 844,538,667 |
| 2024-08-01 | 4.58 | 4.7 | 4.58 | 4.7 | +10.07% | 403,926 | 188,712,787 |
| 2024-07-31 | 4.27 | 4.27 | 3.64 | 4.27 | +10.05% | 1,321,321 | 527,998,200 |
| 2024-07-30 | 3.88 | 3.88 | 3.88 | 3.88 | +9.92% | 126,291 | 49,000,900 |
| 2024-07-29 | 3.24 | 3.53 | 3.23 | 3.53 | +9.97% | 389,489 | 134,627,365 |
| 2024-07-26 | 3.2 | 3.31 | 3.13 | 3.21 | +4.9% | 462,431 | 148,721,061 |
| 2024-07-25 | 2.95 | 3.08 | 2.88 | 3.06 | +3.03% | 292,728 | 88,413,466 |
| 2024-07-24 | 3.07 | 3.09 | 2.95 | 2.97 | -5.71% | 284,814 | 85,788,469 |
| 2024-07-23 | 3.11 | 3.24 | 3.06 | 3.15 | +1.29% | 358,923 | 114,275,338 |
| 2024-07-22 | 3.09 | 3.16 | 3.03 | 3.11 | -0.32% | 304,355 | 94,443,962 |
| 2024-07-19 | 3.13 | 3.33 | 3.12 | 3.12 | -1.89% | 438,949 | 140,510,308 |
| 2024-07-18 | 3.19 | 3.25 | 3.04 | 3.18 | -5.92% | 611,530 | 192,511,111 |
| 2024-07-17 | 3.11 | 3.45 | 3.08 | 3.38 | +7.64% | 911,802 | 298,891,745 |
| 2024-07-16 | 2.85 | 3.14 | 2.79 | 3.14 | +10.18% | 501,962 | 154,534,693 |
| 2024-07-15 | 2.96 | 2.97 | 2.85 | 2.85 | -2.73% | 122,401 | 35,598,351 |
| 2024-07-12 | 2.92 | 2.99 | 2.9 | 2.93 | +1.03% | 177,892 | 52,351,442 |
| 2024-07-11 | 2.87 | 2.94 | 2.85 | 2.9 | +1.05% | 229,239 | 66,411,272 |
| 2024-07-10 | 2.76 | 3.01 | 2.74 | 2.87 | +3.99% | 281,405 | 80,987,015 |
| 2024-07-09 | 2.73 | 2.96 | 2.66 | 2.76 | +1.1% | 154,681 | 42,666,958 |
| 2024-07-08 | 2.86 | 2.87 | 2.7 | 2.73 | -4.21% | 84,689 | 23,263,881 |
| 2024-07-05 | 2.82 | 2.88 | 2.78 | 2.85 | +0.71% | 53,718 | 15,279,510 |
| 2024-07-04 | 2.96 | 2.96 | 2.82 | 2.83 | -4.07% | 53,371 | 15,302,443 |
| 2024-07-03 | 2.92 | 2.99 | 2.9 | 2.95 | +1.03% | 68,717 | 20,320,714 |
| 2024-07-02 | 2.84 | 2.94 | 2.83 | 2.92 | +2.46% | 80,553 | 23,445,357 |
| 2024-07-01 | 2.79 | 2.86 | 2.76 | 2.85 | +2.15% | 91,286 | 25,645,979 |
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：