股票概览
3.33
+9.54%
+0.29
3.17
开盘价
3.34
最高价
3.1
最低价
2,253,110
成交量
数据更新至: 2024-09-30
技术指标
2.97
MA5 (5日均线)
2.86
MA10 (10日均线)
2.79
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 | 3.17 | 3.34 | 3.1 | 3.33 | +9.54% | 2,253,110 | 730,402,024 |
| 2024-09-27 | 2.93 | 3.04 | 2.91 | 3.04 | +4.83% | 1,008,635 | 299,400,601 |
| 2024-09-26 | 2.81 | 2.9 | 2.78 | 2.9 | +2.84% | 1,148,366 | 326,803,047 |
| 2024-09-25 | 2.77 | 2.92 | 2.77 | 2.82 | +1.81% | 1,539,688 | 439,443,683 |
| 2024-09-24 | 2.71 | 2.78 | 2.65 | 2.77 | +1.09% | 1,419,945 | 386,994,631 |
| 2024-09-23 | 2.75 | 2.79 | 2.73 | 2.74 | -0.36% | 715,169 | 197,145,584 |
| 2024-09-20 | 2.75 | 2.77 | 2.72 | 2.75 | 0% | 597,061 | 163,803,006 |
| 2024-09-19 | 2.75 | 2.79 | 2.68 | 2.75 | 0% | 960,943 | 263,065,453 |
| 2024-09-18 | 2.75 | 2.81 | 2.7 | 2.75 | -1.08% | 836,859 | 229,567,585 |
| 2024-09-13 | 2.64 | 2.9 | 2.63 | 2.78 | +5.3% | 1,491,031 | 414,383,639 |
| 2024-09-12 | 2.61 | 2.76 | 2.61 | 2.64 | +1.15% | 595,599 | 159,263,520 |
| 2024-09-11 | 2.63 | 2.64 | 2.59 | 2.61 | -1.14% | 326,844 | 85,365,500 |
| 2024-09-10 | 2.64 | 2.67 | 2.58 | 2.64 | -1.12% | 539,456 | 141,286,484 |
| 2024-09-09 | 2.69 | 2.71 | 2.65 | 2.67 | -1.11% | 439,001 | 117,078,172 |
| 2024-09-06 | 2.79 | 2.8 | 2.7 | 2.7 | -3.23% | 645,337 | 175,787,121 |
| 2024-09-05 | 2.71 | 2.85 | 2.71 | 2.79 | +1.82% | 804,385 | 224,631,380 |
| 2024-09-04 | 2.76 | 2.77 | 2.69 | 2.74 | -1.79% | 626,661 | 170,658,143 |
| 2024-09-03 | 2.77 | 2.86 | 2.73 | 2.79 | +0.36% | 682,021 | 189,605,140 |
| 2024-09-02 | 2.78 | 2.83 | 2.75 | 2.78 | +1.09% | 1,053,233 | 293,872,561 |
| 2024-08-30 | 2.68 | 2.8 | 2.66 | 2.75 | +3% | 833,116 | 229,702,974 |
| 2024-08-29 | 2.63 | 2.7 | 2.59 | 2.67 | +1.14% | 566,611 | 149,640,336 |
| 2024-08-28 | 2.62 | 2.66 | 2.6 | 2.64 | +0.38% | 294,577 | 77,531,503 |
| 2024-08-27 | 2.69 | 2.69 | 2.62 | 2.63 | -2.59% | 476,997 | 126,245,722 |
| 2024-08-26 | 2.67 | 2.71 | 2.64 | 2.7 | +1.12% | 527,895 | 141,812,284 |
| 2024-08-23 | 2.72 | 2.74 | 2.66 | 2.67 | -2.2% | 628,093 | 168,856,101 |
| 2024-08-22 | 2.8 | 2.81 | 2.71 | 2.73 | -3.19% | 672,913 | 184,008,828 |
| 2024-08-21 | 2.76 | 2.84 | 2.74 | 2.82 | +1.44% | 573,724 | 160,897,345 |
| 2024-08-20 | 2.87 | 2.9 | 2.77 | 2.78 | -3.47% | 832,721 | 234,922,155 |
| 2024-08-19 | 2.81 | 2.91 | 2.77 | 2.88 | +3.23% | 1,061,855 | 303,823,789 |
| 2024-08-16 | 2.78 | 2.82 | 2.77 | 2.79 | +1.09% | 657,918 | 184,203,475 |
| 2024-08-15 | 2.72 | 2.8 | 2.71 | 2.76 | +0.73% | 568,746 | 156,948,194 |
| 2024-08-14 | 2.74 | 2.77 | 2.73 | 2.74 | +0.37% | 566,301 | 155,473,202 |
| 2024-08-13 | 2.76 | 2.78 | 2.69 | 2.73 | -1.8% | 826,238 | 224,580,421 |
| 2024-08-12 | 2.78 | 2.93 | 2.75 | 2.78 | +1.83% | 1,476,401 | 416,599,919 |
| 2024-08-09 | 2.74 | 2.77 | 2.72 | 2.73 | +0.74% | 716,701 | 196,582,766 |
| 2024-08-08 | 2.7 | 2.73 | 2.67 | 2.71 | -0.73% | 698,862 | 188,569,998 |
| 2024-08-07 | 2.74 | 2.78 | 2.72 | 2.73 | -0.73% | 478,285 | 131,719,494 |
| 2024-08-06 | 2.75 | 2.78 | 2.72 | 2.75 | +1.1% | 593,726 | 162,616,442 |
| 2024-08-05 | 2.85 | 2.87 | 2.7 | 2.72 | -5.88% | 1,377,742 | 382,952,364 |
| 2024-08-02 | 3 | 3 | 2.88 | 2.89 | -4.3% | 1,313,550 | 384,945,949 |
| 2024-08-01 | 3.05 | 3.11 | 3 | 3.02 | -0.98% | 1,148,212 | 349,865,194 |
| 2024-07-31 | 2.93 | 3.06 | 2.92 | 3.05 | +3.74% | 1,587,802 | 476,310,666 |
| 2024-07-30 | 2.95 | 2.97 | 2.91 | 2.94 | -0.68% | 746,622 | 219,265,913 |
| 2024-07-29 | 2.96 | 3 | 2.92 | 2.96 | 0% | 922,530 | 272,933,236 |
| 2024-07-26 | 2.92 | 2.97 | 2.91 | 2.96 | +1.02% | 881,726 | 259,825,781 |
| 2024-07-25 | 2.97 | 3.01 | 2.9 | 2.93 | -3.93% | 1,237,269 | 363,843,345 |
| 2024-07-24 | 2.98 | 3.14 | 2.97 | 3.05 | +1.67% | 1,620,916 | 497,302,207 |
| 2024-07-23 | 3.1 | 3.15 | 3 | 3 | -2.91% | 1,103,285 | 338,199,318 |
| 2024-07-22 | 3.11 | 3.14 | 3.06 | 3.09 | 0% | 1,145,674 | 354,938,546 |
| 2024-07-19 | 3.19 | 3.21 | 3.08 | 3.09 | -3.13% | 1,459,929 | 456,451,665 |
| 2024-07-18 | 3.18 | 3.22 | 3.07 | 3.19 | -2.45% | 1,893,970 | 595,759,778 |
| 2024-07-17 | 3.46 | 3.46 | 3.26 | 3.27 | -6.3% | 1,937,935 | 645,111,497 |
| 2024-07-16 | 3.4 | 3.5 | 3.3 | 3.49 | +1.75% | 1,867,129 | 640,717,347 |
| 2024-07-15 | 3.42 | 3.5 | 3.34 | 3.43 | -0.58% | 1,594,375 | 543,576,288 |
| 2024-07-12 | 3.57 | 3.59 | 3.42 | 3.45 | -5.22% | 2,488,409 | 867,487,096 |
| 2024-07-11 | 3.35 | 3.71 | 3.31 | 3.64 | +8.01% | 3,571,604 | 1,284,102,472 |
| 2024-07-10 | 3.13 | 3.4 | 3.11 | 3.37 | +6.98% | 2,497,821 | 816,420,581 |
| 2024-07-09 | 3.02 | 3.23 | 3 | 3.15 | +3.62% | 2,345,487 | 727,717,780 |
| 2024-07-08 | 2.98 | 3.16 | 2.94 | 3.04 | +5.56% | 2,507,358 | 764,763,798 |
| 2024-07-05 | 2.89 | 2.92 | 2.81 | 2.88 | -0.69% | 1,004,771 | 288,582,651 |
| 2024-07-04 | 2.86 | 2.95 | 2.85 | 2.9 | +1.4% | 1,395,726 | 406,003,421 |
| 2024-07-03 | 2.88 | 2.91 | 2.85 | 2.86 | -1.04% | 828,037 | 237,653,597 |
| 2024-07-02 | 2.92 | 2.93 | 2.87 | 2.89 | -0.69% | 1,009,102 | 292,329,936 |
| 2024-07-01 | 2.97 | 3 | 2.87 | 2.91 | -3% | 2,081,513 | 607,527,531 |
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：