股票概览
3.81
+6.72%
+0.24
3.66
开盘价
3.9
最高价
3.55
最低价
431,517
成交量
数据更新至: 2024-09-30
技术指标
3.47
MA5 (5日均线)
3.28
MA10 (10日均线)
3.17
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 | 3.66 | 3.9 | 3.55 | 3.81 | +6.72% | 431,517 | 160,980,146 |
| 2024-09-27 | 3.46 | 3.58 | 3.4 | 3.57 | +4.69% | 132,803 | 46,405,169 |
| 2024-09-26 | 3.3 | 3.42 | 3.27 | 3.41 | +3.33% | 138,192 | 46,176,679 |
| 2024-09-25 | 3.25 | 3.36 | 3.24 | 3.3 | +1.85% | 144,818 | 47,806,446 |
| 2024-09-24 | 3.12 | 3.24 | 3.1 | 3.24 | +3.85% | 106,976 | 33,988,410 |
| 2024-09-23 | 3.09 | 3.13 | 3.08 | 3.12 | +0.97% | 66,384 | 20,627,467 |
| 2024-09-20 | 3.13 | 3.13 | 3.07 | 3.09 | -1.28% | 76,634 | 23,739,476 |
| 2024-09-19 | 3 | 3.13 | 2.99 | 3.13 | +4.33% | 115,517 | 35,580,756 |
| 2024-09-18 | 3.1 | 3.11 | 2.96 | 3 | -2.91% | 120,903 | 36,430,055 |
| 2024-09-13 | 3.05 | 3.12 | 3.01 | 3.09 | +1.31% | 96,328 | 29,702,591 |
| 2024-09-12 | 3.02 | 3.09 | 3.01 | 3.05 | +0.99% | 59,649 | 18,224,347 |
| 2024-09-11 | 3.04 | 3.07 | 3.01 | 3.02 | -1.63% | 51,643 | 15,687,061 |
| 2024-09-10 | 3.08 | 3.12 | 3 | 3.07 | 0% | 81,059 | 24,752,407 |
| 2024-09-09 | 3 | 3.1 | 2.98 | 3.07 | +1.99% | 82,878 | 25,333,576 |
| 2024-09-06 | 3.08 | 3.1 | 2.98 | 3.01 | -1.95% | 51,349 | 15,573,968 |
| 2024-09-05 | 3.02 | 3.08 | 3.02 | 3.07 | +0.99% | 51,062 | 15,615,747 |
| 2024-09-04 | 3.06 | 3.1 | 3.02 | 3.04 | -0.65% | 55,236 | 16,894,301 |
| 2024-09-03 | 3.04 | 3.11 | 3.01 | 3.06 | 0% | 56,690 | 17,370,784 |
| 2024-09-02 | 3.1 | 3.14 | 3.03 | 3.06 | -1.29% | 68,196 | 20,996,835 |
| 2024-08-30 | 3.05 | 3.13 | 3.03 | 3.1 | +1.64% | 77,325 | 23,902,071 |
| 2024-08-29 | 3.02 | 3.07 | 3.02 | 3.05 | 0% | 54,649 | 16,656,966 |
| 2024-08-28 | 3.01 | 3.08 | 2.96 | 3.05 | +1.67% | 66,378 | 20,177,811 |
| 2024-08-27 | 2.97 | 3.06 | 2.95 | 3 | +0.67% | 57,186 | 17,204,953 |
| 2024-08-26 | 2.94 | 3.01 | 2.93 | 2.98 | +1.36% | 58,187 | 17,318,117 |
| 2024-08-23 | 3 | 3.01 | 2.93 | 2.94 | -2.65% | 63,656 | 18,846,215 |
| 2024-08-22 | 3.07 | 3.09 | 3.01 | 3.02 | -1.31% | 51,475 | 15,673,269 |
| 2024-08-21 | 3.12 | 3.13 | 3.05 | 3.06 | -1.29% | 49,277 | 15,129,782 |
| 2024-08-20 | 3.15 | 3.16 | 3.07 | 3.1 | -1.9% | 72,903 | 22,686,654 |
| 2024-08-19 | 3.22 | 3.23 | 3.15 | 3.16 | -2.17% | 69,084 | 21,954,992 |
| 2024-08-16 | 3.21 | 3.26 | 3.15 | 3.23 | +0.62% | 81,219 | 26,082,804 |
| 2024-08-15 | 3.23 | 3.25 | 3.16 | 3.21 | 0% | 66,612 | 21,337,610 |
| 2024-08-14 | 3.23 | 3.25 | 3.19 | 3.21 | -1.23% | 70,133 | 22,543,614 |
| 2024-08-13 | 3.29 | 3.3 | 3.22 | 3.25 | -1.22% | 95,067 | 30,806,266 |
| 2024-08-12 | 3.24 | 3.36 | 3.23 | 3.29 | +1.23% | 116,757 | 38,575,394 |
| 2024-08-09 | 3.34 | 3.36 | 3.24 | 3.25 | -2.4% | 106,620 | 35,012,990 |
| 2024-08-08 | 3.23 | 3.36 | 3.21 | 3.33 | +2.46% | 127,704 | 42,379,644 |
| 2024-08-07 | 3.26 | 3.29 | 3.21 | 3.25 | -0.91% | 95,055 | 30,836,791 |
| 2024-08-06 | 3.15 | 3.28 | 3.14 | 3.28 | +4.46% | 128,135 | 41,237,751 |
| 2024-08-05 | 3.19 | 3.25 | 3.12 | 3.14 | -1.57% | 129,213 | 41,321,324 |
| 2024-08-02 | 3.11 | 3.25 | 3.1 | 3.19 | +1.92% | 147,596 | 47,290,163 |
| 2024-08-01 | 3.08 | 3.15 | 3.08 | 3.13 | +1.62% | 92,394 | 28,850,614 |
| 2024-07-31 | 2.98 | 3.09 | 2.97 | 3.08 | +3.7% | 92,612 | 28,225,037 |
| 2024-07-30 | 2.94 | 2.99 | 2.93 | 2.97 | +1.02% | 55,412 | 16,457,140 |
| 2024-07-29 | 2.97 | 2.97 | 2.9 | 2.94 | -0.68% | 61,809 | 18,133,765 |
| 2024-07-26 | 2.93 | 2.97 | 2.93 | 2.96 | +1.02% | 45,614 | 13,469,352 |
| 2024-07-25 | 2.91 | 2.97 | 2.89 | 2.93 | +0.34% | 54,647 | 16,046,299 |
| 2024-07-24 | 2.99 | 3 | 2.92 | 2.92 | -2.01% | 75,998 | 22,399,922 |
| 2024-07-23 | 3.02 | 3.07 | 2.98 | 2.98 | -2.3% | 65,506 | 19,899,854 |
| 2024-07-22 | 3.03 | 3.06 | 2.97 | 3.05 | +0.99% | 69,524 | 21,020,589 |
| 2024-07-19 | 3.03 | 3.05 | 2.99 | 3.02 | -0.66% | 57,201 | 17,278,965 |
| 2024-07-18 | 2.97 | 3.07 | 2.93 | 3.04 | +1.33% | 87,118 | 26,125,283 |
| 2024-07-17 | 2.98 | 3.03 | 2.95 | 3 | +0.67% | 70,093 | 20,938,644 |
| 2024-07-16 | 3 | 3.02 | 2.97 | 2.98 | -0.67% | 68,025 | 20,316,057 |
| 2024-07-15 | 3.05 | 3.08 | 2.95 | 3 | -1.96% | 126,214 | 37,937,283 |
| 2024-07-12 | 3.06 | 3.11 | 3.02 | 3.06 | +0.33% | 89,334 | 27,396,836 |
| 2024-07-11 | 2.96 | 3.07 | 2.93 | 3.05 | +4.45% | 145,790 | 43,941,717 |
| 2024-07-10 | 2.96 | 3.02 | 2.76 | 2.92 | -4.26% | 220,944 | 63,885,010 |
| 2024-07-09 | 3.07 | 3.08 | 2.96 | 3.05 | -0.33% | 106,911 | 32,320,034 |
| 2024-07-08 | 3.15 | 3.15 | 3.05 | 3.06 | -3.16% | 100,814 | 31,030,775 |
| 2024-07-05 | 3 | 3.17 | 2.99 | 3.16 | +4.98% | 129,305 | 40,079,907 |
| 2024-07-04 | 3.13 | 3.13 | 2.99 | 3.01 | -3.22% | 81,416 | 24,667,759 |
| 2024-07-03 | 3.13 | 3.17 | 3.11 | 3.11 | 0% | 56,149 | 17,606,076 |
| 2024-07-02 | 3.05 | 3.15 | 3.02 | 3.11 | +2.3% | 102,213 | 31,797,072 |
| 2024-07-01 | 3.01 | 3.06 | 2.96 | 3.04 | +1.33% | 60,848 | 18,338,582 |
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：