股票概览
3.19
+7.77%
+0.23
3.04
开盘价
3.24
最高价
2.97
最低价
337,722
成交量
数据更新至: 2024-09-30
技术指标
2.92
MA5 (5日均线)
2.77
MA10 (10日均线)
2.69
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 | 3.04 | 3.24 | 2.97 | 3.19 | +7.77% | 337,722 | 105,271,737 |
| 2024-09-27 | 2.93 | 2.97 | 2.91 | 2.96 | +2.07% | 96,875 | 28,443,348 |
| 2024-09-26 | 2.82 | 2.9 | 2.78 | 2.9 | +3.94% | 108,023 | 30,782,430 |
| 2024-09-25 | 2.79 | 2.87 | 2.77 | 2.79 | +1.45% | 116,142 | 32,808,538 |
| 2024-09-24 | 2.66 | 2.76 | 2.66 | 2.75 | +3.38% | 97,916 | 26,681,057 |
| 2024-09-23 | 2.64 | 2.66 | 2.62 | 2.66 | +1.14% | 48,021 | 12,710,270 |
| 2024-09-20 | 2.65 | 2.65 | 2.61 | 2.63 | -0.75% | 45,333 | 11,900,518 |
| 2024-09-19 | 2.59 | 2.66 | 2.57 | 2.65 | +3.11% | 67,855 | 17,796,842 |
| 2024-09-18 | 2.57 | 2.58 | 2.52 | 2.57 | +0.39% | 59,843 | 15,284,089 |
| 2024-09-13 | 2.58 | 2.59 | 2.55 | 2.56 | 0% | 57,993 | 14,903,821 |
| 2024-09-12 | 2.54 | 2.58 | 2.53 | 2.56 | +1.19% | 55,120 | 14,111,012 |
| 2024-09-11 | 2.54 | 2.56 | 2.52 | 2.53 | -0.78% | 51,973 | 13,199,748 |
| 2024-09-10 | 2.55 | 2.58 | 2.51 | 2.55 | -0.39% | 68,525 | 17,394,170 |
| 2024-09-09 | 2.57 | 2.6 | 2.55 | 2.56 | -0.78% | 65,485 | 16,849,326 |
| 2024-09-06 | 2.61 | 2.62 | 2.56 | 2.58 | -1.9% | 64,702 | 16,768,545 |
| 2024-09-05 | 2.61 | 2.64 | 2.6 | 2.63 | +0.38% | 50,513 | 13,258,125 |
| 2024-09-04 | 2.67 | 2.68 | 2.6 | 2.62 | -1.87% | 70,925 | 18,712,136 |
| 2024-09-03 | 2.65 | 2.7 | 2.64 | 2.67 | +0.75% | 45,776 | 12,225,849 |
| 2024-09-02 | 2.69 | 2.73 | 2.64 | 2.65 | -1.85% | 64,361 | 17,282,636 |
| 2024-08-30 | 2.63 | 2.72 | 2.62 | 2.7 | +2.27% | 81,656 | 21,894,845 |
| 2024-08-29 | 2.59 | 2.64 | 2.58 | 2.64 | +1.93% | 52,804 | 13,827,105 |
| 2024-08-28 | 2.59 | 2.64 | 2.57 | 2.59 | 0% | 44,658 | 11,635,460 |
| 2024-08-27 | 2.62 | 2.63 | 2.58 | 2.59 | -1.15% | 55,462 | 14,440,954 |
| 2024-08-26 | 2.56 | 2.62 | 2.55 | 2.62 | +2.75% | 67,051 | 17,427,670 |
| 2024-08-23 | 2.58 | 2.58 | 2.52 | 2.55 | -0.78% | 54,562 | 13,906,728 |
| 2024-08-22 | 2.61 | 2.64 | 2.57 | 2.57 | -1.53% | 63,267 | 16,436,148 |
| 2024-08-21 | 2.65 | 2.69 | 2.6 | 2.61 | -2.25% | 96,878 | 25,557,512 |
| 2024-08-20 | 2.71 | 2.72 | 2.64 | 2.67 | -1.11% | 71,313 | 19,071,246 |
| 2024-08-19 | 2.71 | 2.73 | 2.69 | 2.7 | -0.37% | 37,720 | 10,232,644 |
| 2024-08-16 | 2.73 | 2.74 | 2.7 | 2.71 | -0.73% | 48,024 | 13,059,929 |
| 2024-08-15 | 2.71 | 2.76 | 2.7 | 2.73 | +0.37% | 69,121 | 18,856,587 |
| 2024-08-14 | 2.75 | 2.76 | 2.71 | 2.72 | -1.09% | 44,306 | 12,070,820 |
| 2024-08-13 | 2.74 | 2.77 | 2.71 | 2.75 | +0.36% | 52,799 | 14,469,366 |
| 2024-08-12 | 2.75 | 2.78 | 2.71 | 2.74 | -0.72% | 55,286 | 15,203,080 |
| 2024-08-09 | 2.77 | 2.8 | 2.73 | 2.76 | -0.72% | 61,782 | 17,127,478 |
| 2024-08-08 | 2.77 | 2.8 | 2.73 | 2.78 | +0.36% | 61,492 | 17,006,511 |
| 2024-08-07 | 2.81 | 2.82 | 2.75 | 2.77 | -1.07% | 52,682 | 14,606,909 |
| 2024-08-06 | 2.75 | 2.82 | 2.75 | 2.8 | +2.56% | 73,523 | 20,502,938 |
| 2024-08-05 | 2.77 | 2.81 | 2.73 | 2.73 | -1.09% | 105,726 | 29,324,067 |
| 2024-08-02 | 2.77 | 2.8 | 2.74 | 2.76 | -0.72% | 73,589 | 20,444,343 |
| 2024-08-01 | 2.8 | 2.83 | 2.77 | 2.78 | -0.71% | 86,841 | 24,290,090 |
| 2024-07-31 | 2.75 | 2.8 | 2.74 | 2.8 | +1.82% | 80,657 | 22,435,472 |
| 2024-07-30 | 2.69 | 2.75 | 2.67 | 2.75 | +2.23% | 96,683 | 26,399,750 |
| 2024-07-29 | 2.62 | 2.7 | 2.62 | 2.69 | +2.67% | 98,708 | 26,404,805 |
| 2024-07-26 | 2.59 | 2.63 | 2.57 | 2.62 | +1.95% | 87,229 | 22,718,568 |
| 2024-07-25 | 2.53 | 2.58 | 2.5 | 2.57 | +1.18% | 78,422 | 19,893,200 |
| 2024-07-24 | 2.58 | 2.6 | 2.53 | 2.54 | -1.93% | 85,131 | 21,784,106 |
| 2024-07-23 | 2.63 | 2.66 | 2.59 | 2.59 | -1.52% | 68,238 | 17,869,066 |
| 2024-07-22 | 2.63 | 2.65 | 2.6 | 2.63 | 0% | 57,513 | 15,082,692 |
| 2024-07-19 | 2.65 | 2.66 | 2.6 | 2.63 | -1.13% | 65,390 | 17,218,910 |
| 2024-07-18 | 2.66 | 2.66 | 2.61 | 2.66 | -0.37% | 49,668 | 13,096,572 |
| 2024-07-17 | 2.7 | 2.71 | 2.65 | 2.67 | -1.11% | 66,816 | 17,861,981 |
| 2024-07-16 | 2.7 | 2.72 | 2.68 | 2.7 | -0.74% | 50,894 | 13,733,862 |
| 2024-07-15 | 2.78 | 2.78 | 2.69 | 2.72 | -1.09% | 58,453 | 15,838,818 |
| 2024-07-12 | 2.77 | 2.8 | 2.75 | 2.75 | -0.36% | 63,964 | 17,731,220 |
| 2024-07-11 | 2.69 | 2.77 | 2.69 | 2.76 | +4.15% | 95,868 | 26,282,845 |
| 2024-07-10 | 2.69 | 2.69 | 2.63 | 2.65 | +0.38% | 65,732 | 17,482,974 |
| 2024-07-09 | 2.6 | 2.64 | 2.55 | 2.64 | +1.15% | 87,002 | 22,572,402 |
| 2024-07-08 | 2.67 | 2.67 | 2.61 | 2.61 | -2.25% | 50,971 | 13,399,125 |
| 2024-07-05 | 2.66 | 2.69 | 2.63 | 2.67 | 0% | 52,988 | 14,137,377 |
| 2024-07-04 | 2.75 | 2.75 | 2.65 | 2.67 | -2.55% | 63,366 | 17,025,587 |
| 2024-07-03 | 2.79 | 2.8 | 2.73 | 2.74 | -1.08% | 54,757 | 15,110,090 |
| 2024-07-02 | 2.76 | 2.78 | 2.73 | 2.77 | +0.73% | 50,380 | 13,912,310 |
| 2024-07-01 | 2.65 | 2.76 | 2.64 | 2.75 | +3.77% | 100,758 | 27,269,672 |
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：