股票概览
3.86
+7.82%
+0.28
3.72
开盘价
3.88
最高价
3.59
最低价
436,537
成交量
数据更新至: 2024-09-30
技术指标
3.56
MA5 (5日均线)
3.39
MA10 (10日均线)
3.38
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 | 3.72 | 3.88 | 3.59 | 3.86 | +7.82% | 436,537 | 163,518,854 |
| 2024-09-27 | 3.52 | 3.6 | 3.5 | 3.58 | +2.58% | 136,290 | 48,397,622 |
| 2024-09-26 | 3.45 | 3.49 | 3.42 | 3.49 | +1.16% | 150,459 | 52,013,789 |
| 2024-09-25 | 3.44 | 3.52 | 3.42 | 3.45 | +1.17% | 138,369 | 48,033,128 |
| 2024-09-24 | 3.24 | 3.42 | 3.24 | 3.41 | +5.57% | 187,620 | 62,609,522 |
| 2024-09-23 | 3.23 | 3.26 | 3.21 | 3.23 | -0.92% | 89,888 | 29,024,096 |
| 2024-09-20 | 3.26 | 3.27 | 3.21 | 3.26 | 0% | 47,096 | 15,247,482 |
| 2024-09-19 | 3.18 | 3.27 | 3.14 | 3.26 | +2.84% | 88,104 | 28,495,236 |
| 2024-09-18 | 3.2 | 3.22 | 3.1 | 3.17 | -0.94% | 91,274 | 28,742,118 |
| 2024-09-13 | 3.24 | 3.27 | 3.17 | 3.2 | -1.54% | 104,151 | 33,399,222 |
| 2024-09-12 | 3.24 | 3.3 | 3.24 | 3.25 | 0% | 74,905 | 24,424,699 |
| 2024-09-11 | 3.3 | 3.31 | 3.22 | 3.25 | -2.4% | 108,390 | 35,276,380 |
| 2024-09-10 | 3.31 | 3.34 | 3.25 | 3.33 | +0.6% | 65,390 | 21,546,315 |
| 2024-09-09 | 3.26 | 3.33 | 3.21 | 3.31 | +1.22% | 82,251 | 27,009,362 |
| 2024-09-06 | 3.32 | 3.36 | 3.26 | 3.27 | -1.51% | 120,958 | 40,007,688 |
| 2024-09-05 | 3.39 | 3.4 | 3.29 | 3.32 | -2.35% | 166,877 | 55,754,878 |
| 2024-09-04 | 3.5 | 3.51 | 3.38 | 3.4 | -2.86% | 110,578 | 38,075,543 |
| 2024-09-03 | 3.55 | 3.56 | 3.47 | 3.5 | -1.13% | 87,429 | 30,681,454 |
| 2024-09-02 | 3.54 | 3.6 | 3.53 | 3.54 | -0.28% | 129,429 | 46,095,918 |
| 2024-08-30 | 3.42 | 3.57 | 3.42 | 3.55 | +3.5% | 154,529 | 54,368,877 |
| 2024-08-29 | 3.39 | 3.44 | 3.36 | 3.43 | +1.48% | 51,308 | 17,497,794 |
| 2024-08-28 | 3.38 | 3.43 | 3.35 | 3.38 | -0.29% | 87,716 | 29,772,441 |
| 2024-08-27 | 3.38 | 3.49 | 3.37 | 3.39 | +1.5% | 114,899 | 39,253,325 |
| 2024-08-26 | 3.31 | 3.36 | 3.3 | 3.34 | +1.21% | 57,921 | 19,303,568 |
| 2024-08-23 | 3.32 | 3.35 | 3.25 | 3.3 | -1.2% | 59,895 | 19,766,972 |
| 2024-08-22 | 3.38 | 3.4 | 3.33 | 3.34 | -0.89% | 36,840 | 12,393,871 |
| 2024-08-21 | 3.42 | 3.43 | 3.36 | 3.37 | -1.46% | 51,146 | 17,341,379 |
| 2024-08-20 | 3.5 | 3.51 | 3.41 | 3.42 | -1.72% | 48,547 | 16,687,521 |
| 2024-08-19 | 3.45 | 3.51 | 3.44 | 3.48 | +0.58% | 42,067 | 14,643,452 |
| 2024-08-16 | 3.48 | 3.52 | 3.44 | 3.46 | -0.29% | 58,011 | 20,171,272 |
| 2024-08-15 | 3.47 | 3.54 | 3.44 | 3.47 | -0.86% | 83,532 | 29,016,876 |
| 2024-08-14 | 3.53 | 3.54 | 3.48 | 3.5 | -0.85% | 29,950 | 10,493,436 |
| 2024-08-13 | 3.49 | 3.54 | 3.47 | 3.53 | +1.15% | 54,094 | 18,974,531 |
| 2024-08-12 | 3.54 | 3.57 | 3.46 | 3.49 | -0.57% | 70,238 | 24,595,648 |
| 2024-08-09 | 3.56 | 3.58 | 3.5 | 3.51 | -2.5% | 45,958 | 16,239,108 |
| 2024-08-08 | 3.62 | 3.64 | 3.56 | 3.6 | +0.56% | 83,941 | 30,268,723 |
| 2024-08-07 | 3.55 | 3.62 | 3.53 | 3.58 | +0.28% | 63,918 | 22,866,520 |
| 2024-08-06 | 3.57 | 3.62 | 3.51 | 3.57 | +1.13% | 98,946 | 35,287,455 |
| 2024-08-05 | 3.62 | 3.66 | 3.52 | 3.53 | -2.75% | 103,403 | 37,107,309 |
| 2024-08-02 | 3.62 | 3.69 | 3.61 | 3.63 | -0.55% | 56,478 | 20,615,599 |
| 2024-08-01 | 3.69 | 3.72 | 3.64 | 3.65 | -0.54% | 84,652 | 31,013,217 |
| 2024-07-31 | 3.52 | 3.68 | 3.52 | 3.67 | +4.26% | 118,387 | 42,843,800 |
| 2024-07-30 | 3.47 | 3.61 | 3.43 | 3.52 | +2.33% | 114,015 | 40,212,000 |
| 2024-07-29 | 3.43 | 3.46 | 3.4 | 3.44 | +1.18% | 45,194 | 15,498,171 |
| 2024-07-26 | 3.3 | 3.41 | 3.29 | 3.4 | +3.34% | 65,476 | 22,102,326 |
| 2024-07-25 | 3.28 | 3.34 | 3.25 | 3.29 | -0.3% | 44,829 | 14,762,518 |
| 2024-07-24 | 3.3 | 3.36 | 3.26 | 3.3 | -0.3% | 51,743 | 17,099,908 |
| 2024-07-23 | 3.4 | 3.43 | 3.31 | 3.31 | -2.36% | 51,567 | 17,359,589 |
| 2024-07-22 | 3.35 | 3.44 | 3.29 | 3.39 | +1.8% | 79,930 | 26,866,535 |
| 2024-07-19 | 3.33 | 3.35 | 3.3 | 3.33 | -0.3% | 58,791 | 19,542,604 |
| 2024-07-18 | 3.39 | 3.39 | 3.31 | 3.34 | -1.76% | 88,582 | 29,576,531 |
| 2024-07-17 | 3.5 | 3.5 | 3.39 | 3.4 | -2.58% | 64,081 | 21,907,116 |
| 2024-07-16 | 3.5 | 3.52 | 3.47 | 3.49 | -0.29% | 35,942 | 12,553,956 |
| 2024-07-15 | 3.53 | 3.54 | 3.5 | 3.5 | -1.13% | 45,606 | 16,023,806 |
| 2024-07-12 | 3.56 | 3.58 | 3.49 | 3.54 | -0.28% | 70,500 | 24,933,014 |
| 2024-07-11 | 3.5 | 3.59 | 3.5 | 3.55 | +2.31% | 81,472 | 28,850,446 |
| 2024-07-10 | 3.49 | 3.57 | 3.44 | 3.47 | -1.14% | 78,330 | 27,307,005 |
| 2024-07-09 | 3.46 | 3.51 | 3.36 | 3.51 | +1.45% | 105,509 | 36,308,628 |
| 2024-07-08 | 3.58 | 3.59 | 3.44 | 3.46 | -3.35% | 77,492 | 27,043,501 |
| 2024-07-05 | 3.55 | 3.59 | 3.51 | 3.58 | +0.56% | 47,679 | 16,959,062 |
| 2024-07-04 | 3.66 | 3.69 | 3.53 | 3.56 | -3% | 96,612 | 34,742,068 |
| 2024-07-03 | 3.72 | 3.72 | 3.66 | 3.67 | -0.81% | 40,172 | 14,788,325 |
| 2024-07-02 | 3.71 | 3.73 | 3.66 | 3.7 | -0.27% | 71,712 | 26,496,933 |
| 2024-07-01 | 3.61 | 3.72 | 3.61 | 3.71 | +3.06% | 99,505 | 36,547,884 |
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：