股票概览
3.34
+8.79%
+0.27
3.24
开盘价
3.38
最高价
3.08
最低价
1,059,161
成交量
数据更新至: 2024-09-30
技术指标
2.96
MA5 (5日均线)
2.77
MA10 (10日均线)
2.62
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 | 3.24 | 3.38 | 3.08 | 3.34 | +8.79% | 1,059,161 | 343,487,787 |
| 2024-09-27 | 2.98 | 3.14 | 2.94 | 3.07 | +4.78% | 469,756 | 141,102,613 |
| 2024-09-26 | 2.77 | 2.95 | 2.74 | 2.93 | +7.33% | 526,551 | 150,475,408 |
| 2024-09-25 | 2.72 | 2.89 | 2.71 | 2.73 | +0.74% | 350,969 | 98,451,616 |
| 2024-09-24 | 2.68 | 2.72 | 2.63 | 2.71 | +2.26% | 266,029 | 71,326,089 |
| 2024-09-23 | 2.63 | 2.67 | 2.61 | 2.65 | +0.76% | 158,687 | 41,966,548 |
| 2024-09-20 | 2.59 | 2.67 | 2.56 | 2.63 | +0.77% | 245,887 | 64,580,038 |
| 2024-09-19 | 2.55 | 2.64 | 2.54 | 2.61 | +2.35% | 219,813 | 57,093,555 |
| 2024-09-18 | 2.51 | 2.57 | 2.49 | 2.55 | +1.19% | 137,541 | 34,757,257 |
| 2024-09-13 | 2.45 | 2.55 | 2.45 | 2.52 | +3.28% | 272,537 | 68,488,466 |
| 2024-09-12 | 2.44 | 2.48 | 2.43 | 2.44 | +0.41% | 88,065 | 21,589,072 |
| 2024-09-11 | 2.45 | 2.46 | 2.42 | 2.43 | -1.22% | 93,946 | 22,878,898 |
| 2024-09-10 | 2.5 | 2.53 | 2.43 | 2.46 | -1.2% | 137,156 | 33,808,335 |
| 2024-09-09 | 2.48 | 2.51 | 2.44 | 2.49 | +0.4% | 94,648 | 23,504,741 |
| 2024-09-06 | 2.52 | 2.53 | 2.47 | 2.48 | -1.2% | 101,862 | 25,361,929 |
| 2024-09-05 | 2.48 | 2.53 | 2.47 | 2.51 | +2.03% | 141,390 | 35,405,277 |
| 2024-09-04 | 2.45 | 2.5 | 2.43 | 2.46 | 0% | 182,059 | 45,033,272 |
| 2024-09-03 | 2.45 | 2.49 | 2.44 | 2.46 | 0% | 128,912 | 31,780,768 |
| 2024-09-02 | 2.52 | 2.54 | 2.44 | 2.46 | -2.77% | 155,342 | 38,746,382 |
| 2024-08-30 | 2.44 | 2.6 | 2.42 | 2.53 | +3.69% | 273,527 | 69,050,465 |
| 2024-08-29 | 2.42 | 2.45 | 2.41 | 2.44 | +0.41% | 92,010 | 22,410,008 |
| 2024-08-28 | 2.43 | 2.47 | 2.42 | 2.43 | -0.41% | 92,353 | 22,559,442 |
| 2024-08-27 | 2.47 | 2.48 | 2.42 | 2.44 | -1.61% | 84,382 | 20,601,057 |
| 2024-08-26 | 2.45 | 2.52 | 2.44 | 2.48 | +0.81% | 91,001 | 22,591,169 |
| 2024-08-23 | 2.47 | 2.49 | 2.44 | 2.46 | -0.81% | 95,978 | 23,638,853 |
| 2024-08-22 | 2.51 | 2.54 | 2.46 | 2.48 | -0.8% | 96,522 | 24,097,696 |
| 2024-08-21 | 2.51 | 2.53 | 2.48 | 2.5 | -0.4% | 93,821 | 23,457,888 |
| 2024-08-20 | 2.55 | 2.56 | 2.5 | 2.51 | -1.57% | 141,250 | 35,722,879 |
| 2024-08-19 | 2.55 | 2.58 | 2.52 | 2.55 | +0.39% | 75,346 | 19,229,926 |
| 2024-08-16 | 2.56 | 2.6 | 2.54 | 2.54 | -1.55% | 151,182 | 38,797,732 |
| 2024-08-15 | 2.53 | 2.59 | 2.5 | 2.58 | +1.98% | 133,778 | 34,226,316 |
| 2024-08-14 | 2.56 | 2.58 | 2.53 | 2.53 | -1.17% | 137,302 | 35,021,389 |
| 2024-08-13 | 2.56 | 2.58 | 2.52 | 2.56 | 0% | 112,020 | 28,585,373 |
| 2024-08-12 | 2.66 | 2.67 | 2.55 | 2.56 | -4.12% | 205,429 | 53,007,370 |
| 2024-08-09 | 2.63 | 2.73 | 2.62 | 2.67 | +1.14% | 232,929 | 62,695,968 |
| 2024-08-08 | 2.6 | 2.69 | 2.59 | 2.64 | +1.93% | 191,621 | 50,552,639 |
| 2024-08-07 | 2.63 | 2.64 | 2.58 | 2.59 | -1.89% | 103,063 | 26,761,842 |
| 2024-08-06 | 2.62 | 2.65 | 2.58 | 2.64 | +1.93% | 129,354 | 33,848,916 |
| 2024-08-05 | 2.61 | 2.69 | 2.58 | 2.59 | -1.89% | 139,075 | 36,715,021 |
| 2024-08-02 | 2.62 | 2.69 | 2.61 | 2.64 | 0% | 149,521 | 39,650,514 |
| 2024-08-01 | 2.7 | 2.74 | 2.64 | 2.64 | -1.49% | 126,704 | 33,787,740 |
| 2024-07-31 | 2.61 | 2.69 | 2.59 | 2.68 | +2.29% | 206,179 | 54,673,645 |
| 2024-07-30 | 2.55 | 2.64 | 2.54 | 2.62 | +2.75% | 176,025 | 45,807,153 |
| 2024-07-29 | 2.57 | 2.58 | 2.53 | 2.55 | -1.16% | 107,895 | 27,524,601 |
| 2024-07-26 | 2.54 | 2.61 | 2.54 | 2.58 | +0.39% | 113,416 | 29,275,144 |
| 2024-07-25 | 2.52 | 2.59 | 2.51 | 2.57 | +1.58% | 145,762 | 37,342,994 |
| 2024-07-24 | 2.54 | 2.59 | 2.51 | 2.53 | -0.78% | 179,972 | 45,954,203 |
| 2024-07-23 | 2.58 | 2.61 | 2.55 | 2.55 | -1.16% | 145,503 | 37,584,988 |
| 2024-07-22 | 2.63 | 2.63 | 2.56 | 2.58 | -2.27% | 198,224 | 51,235,833 |
| 2024-07-19 | 2.71 | 2.72 | 2.62 | 2.64 | -2.94% | 318,481 | 84,225,015 |
| 2024-07-18 | 2.58 | 2.8 | 2.56 | 2.72 | +4.62% | 528,528 | 143,033,623 |
| 2024-07-17 | 2.58 | 2.65 | 2.56 | 2.6 | +1.56% | 220,267 | 57,586,475 |
| 2024-07-16 | 2.55 | 2.59 | 2.53 | 2.56 | 0% | 118,901 | 30,406,321 |
| 2024-07-15 | 2.6 | 2.61 | 2.55 | 2.56 | -1.92% | 122,826 | 31,665,803 |
| 2024-07-12 | 2.54 | 2.64 | 2.54 | 2.61 | +2.76% | 272,938 | 71,203,207 |
| 2024-07-11 | 2.52 | 2.57 | 2.49 | 2.54 | +2.01% | 134,577 | 34,132,844 |
| 2024-07-10 | 2.45 | 2.54 | 2.38 | 2.49 | +0.4% | 282,207 | 70,197,324 |
| 2024-07-09 | 2.46 | 2.49 | 2.42 | 2.48 | +0.81% | 160,716 | 39,591,603 |
| 2024-07-08 | 2.53 | 2.54 | 2.45 | 2.46 | -2.77% | 172,017 | 42,699,872 |
| 2024-07-05 | 2.52 | 2.57 | 2.5 | 2.53 | 0% | 146,010 | 36,947,390 |
| 2024-07-04 | 2.62 | 2.63 | 2.52 | 2.53 | -3.44% | 185,743 | 47,459,093 |
| 2024-07-03 | 2.58 | 2.64 | 2.56 | 2.62 | +1.16% | 190,089 | 49,721,850 |
| 2024-07-02 | 2.55 | 2.63 | 2.53 | 2.59 | +1.57% | 242,566 | 62,971,997 |
| 2024-07-01 | 2.47 | 2.56 | 2.46 | 2.55 | +3.24% | 266,725 | 67,521,413 |
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：