股票概览
4.04
+7.73%
+0.29
3.86
开盘价
4.07
最高价
3.76
最低价
218,223
成交量
数据更新至: 2024-09-30
技术指标
3.71
MA5 (5日均线)
3.56
MA10 (10日均线)
3.49
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 | 3.86 | 4.07 | 3.76 | 4.04 | +7.73% | 218,223 | 85,662,753 |
| 2024-09-27 | 3.69 | 3.75 | 3.64 | 3.75 | +3.02% | 69,680 | 25,790,310 |
| 2024-09-26 | 3.54 | 3.64 | 3.53 | 3.64 | +2.25% | 64,059 | 23,090,297 |
| 2024-09-25 | 3.56 | 3.64 | 3.54 | 3.56 | +0.56% | 80,969 | 29,097,449 |
| 2024-09-24 | 3.47 | 3.54 | 3.46 | 3.54 | +2.02% | 64,014 | 22,485,759 |
| 2024-09-23 | 3.42 | 3.47 | 3.41 | 3.47 | +0.87% | 33,890 | 11,663,825 |
| 2024-09-20 | 3.44 | 3.49 | 3.4 | 3.44 | -0.29% | 49,277 | 16,938,176 |
| 2024-09-19 | 3.33 | 3.46 | 3.33 | 3.45 | +4.23% | 64,037 | 21,883,071 |
| 2024-09-18 | 3.36 | 3.37 | 3.24 | 3.31 | -1.19% | 44,319 | 14,561,904 |
| 2024-09-13 | 3.35 | 3.39 | 3.33 | 3.35 | -0.3% | 30,067 | 10,109,400 |
| 2024-09-12 | 3.32 | 3.38 | 3.31 | 3.36 | +1.51% | 33,777 | 11,347,946 |
| 2024-09-11 | 3.38 | 3.39 | 3.3 | 3.31 | -2.93% | 41,596 | 13,884,036 |
| 2024-09-10 | 3.39 | 3.43 | 3.35 | 3.41 | -0.87% | 42,234 | 14,308,857 |
| 2024-09-09 | 3.39 | 3.45 | 3.34 | 3.44 | +1.47% | 36,731 | 12,522,840 |
| 2024-09-06 | 3.45 | 3.47 | 3.38 | 3.39 | -2.02% | 34,830 | 11,904,882 |
| 2024-09-05 | 3.44 | 3.48 | 3.43 | 3.46 | +0.29% | 33,335 | 11,509,571 |
| 2024-09-04 | 3.46 | 3.54 | 3.43 | 3.45 | -1.43% | 51,889 | 18,118,854 |
| 2024-09-03 | 3.47 | 3.52 | 3.45 | 3.5 | 0% | 54,006 | 18,815,996 |
| 2024-09-02 | 3.51 | 3.6 | 3.48 | 3.5 | 0% | 74,650 | 26,415,041 |
| 2024-08-30 | 3.46 | 3.55 | 3.43 | 3.5 | +0.57% | 72,263 | 25,243,428 |
| 2024-08-29 | 3.48 | 3.52 | 3.43 | 3.48 | -0.57% | 48,333 | 16,746,110 |
| 2024-08-28 | 3.4 | 3.53 | 3.4 | 3.5 | +2.04% | 59,058 | 20,562,731 |
| 2024-08-27 | 3.46 | 3.5 | 3.41 | 3.43 | -2.28% | 67,932 | 23,455,431 |
| 2024-08-26 | 3.32 | 3.57 | 3.31 | 3.51 | +4.78% | 137,826 | 47,992,110 |
| 2024-08-23 | 3.3 | 3.35 | 3.24 | 3.35 | +1.82% | 54,808 | 18,035,874 |
| 2024-08-22 | 3.36 | 3.38 | 3.27 | 3.29 | -1.79% | 38,284 | 12,675,394 |
| 2024-08-21 | 3.43 | 3.44 | 3.33 | 3.35 | -2.33% | 39,299 | 13,272,682 |
| 2024-08-20 | 3.52 | 3.52 | 3.41 | 3.43 | -2.56% | 41,713 | 14,410,801 |
| 2024-08-19 | 3.5 | 3.52 | 3.48 | 3.52 | +0.57% | 35,004 | 12,271,717 |
| 2024-08-16 | 3.58 | 3.58 | 3.49 | 3.5 | -1.96% | 40,331 | 14,175,941 |
| 2024-08-15 | 3.54 | 3.58 | 3.52 | 3.57 | +0.85% | 33,979 | 12,081,315 |
| 2024-08-14 | 3.6 | 3.61 | 3.53 | 3.54 | -1.67% | 33,347 | 11,846,725 |
| 2024-08-13 | 3.54 | 3.61 | 3.51 | 3.6 | +1.12% | 39,771 | 14,229,863 |
| 2024-08-12 | 3.56 | 3.62 | 3.51 | 3.56 | -0.28% | 39,359 | 14,075,254 |
| 2024-08-09 | 3.62 | 3.64 | 3.57 | 3.57 | -0.83% | 57,257 | 20,630,046 |
| 2024-08-08 | 3.52 | 3.62 | 3.5 | 3.6 | +2.27% | 70,248 | 25,074,066 |
| 2024-08-07 | 3.57 | 3.58 | 3.5 | 3.52 | -0.85% | 37,651 | 13,282,618 |
| 2024-08-06 | 3.55 | 3.57 | 3.51 | 3.55 | +1.72% | 53,977 | 19,112,848 |
| 2024-08-05 | 3.52 | 3.57 | 3.47 | 3.49 | 0% | 68,082 | 24,000,913 |
| 2024-08-02 | 3.5 | 3.54 | 3.48 | 3.49 | 0% | 46,141 | 16,169,607 |
| 2024-08-01 | 3.52 | 3.56 | 3.47 | 3.49 | -0.85% | 53,388 | 18,734,275 |
| 2024-07-31 | 3.44 | 3.53 | 3.43 | 3.52 | +2.62% | 64,829 | 22,677,910 |
| 2024-07-30 | 3.39 | 3.45 | 3.39 | 3.43 | +1.18% | 55,477 | 19,005,708 |
| 2024-07-29 | 3.34 | 3.4 | 3.32 | 3.39 | +1.5% | 39,151 | 13,189,854 |
| 2024-07-26 | 3.29 | 3.34 | 3.27 | 3.34 | +2.14% | 28,984 | 9,597,665 |
| 2024-07-25 | 3.28 | 3.3 | 3.21 | 3.27 | +0.62% | 32,991 | 10,722,715 |
| 2024-07-24 | 3.33 | 3.35 | 3.24 | 3.25 | -2.69% | 57,383 | 18,819,356 |
| 2024-07-23 | 3.33 | 3.43 | 3.32 | 3.34 | +0.3% | 69,403 | 23,444,337 |
| 2024-07-22 | 3.34 | 3.37 | 3.31 | 3.33 | -0.89% | 31,796 | 10,591,825 |
| 2024-07-19 | 3.34 | 3.38 | 3.28 | 3.36 | 0% | 47,411 | 15,801,923 |
| 2024-07-18 | 3.34 | 3.37 | 3.25 | 3.36 | +0.3% | 42,198 | 13,972,779 |
| 2024-07-17 | 3.33 | 3.38 | 3.32 | 3.35 | -0.3% | 41,163 | 13,793,253 |
| 2024-07-16 | 3.37 | 3.38 | 3.31 | 3.36 | +0.3% | 44,057 | 14,718,971 |
| 2024-07-15 | 3.38 | 3.41 | 3.33 | 3.35 | -1.18% | 37,580 | 12,615,614 |
| 2024-07-12 | 3.39 | 3.45 | 3.36 | 3.39 | 0% | 43,403 | 14,799,795 |
| 2024-07-11 | 3.31 | 3.4 | 3.28 | 3.39 | +3.99% | 50,975 | 17,072,721 |
| 2024-07-10 | 3.32 | 3.32 | 3.24 | 3.26 | -1.81% | 39,861 | 13,065,496 |
| 2024-07-09 | 3.3 | 3.34 | 3.21 | 3.32 | +0.61% | 59,387 | 19,512,107 |
| 2024-07-08 | 3.4 | 3.42 | 3.3 | 3.3 | -3.79% | 46,858 | 15,642,961 |
| 2024-07-05 | 3.39 | 3.45 | 3.31 | 3.43 | +1.78% | 53,102 | 18,010,069 |
| 2024-07-04 | 3.53 | 3.53 | 3.35 | 3.37 | -4.26% | 58,763 | 20,068,347 |
| 2024-07-03 | 3.59 | 3.61 | 3.5 | 3.52 | -1.4% | 61,107 | 21,725,085 |
| 2024-07-02 | 3.46 | 3.6 | 3.45 | 3.57 | +2.88% | 81,333 | 28,888,888 |
| 2024-07-01 | 3.41 | 3.48 | 3.39 | 3.47 | +1.76% | 71,070 | 24,449,660 |
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：