股票概览
3.71
+6.92%
+0.24
3.54
开盘价
3.75
最高价
3.49
最低价
302,342
成交量
数据更新至: 2024-09-30
技术指标
3.45
MA5 (5日均线)
3.34
MA10 (10日均线)
3.29
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 | 3.54 | 3.75 | 3.49 | 3.71 | +6.92% | 302,342 | 109,456,437 |
| 2024-09-27 | 3.44 | 3.48 | 3.41 | 3.47 | +2.06% | 81,312 | 28,023,367 |
| 2024-09-26 | 3.34 | 3.4 | 3.32 | 3.4 | +1.8% | 56,291 | 18,930,715 |
| 2024-09-25 | 3.35 | 3.4 | 3.32 | 3.34 | +0.6% | 66,761 | 22,450,332 |
| 2024-09-24 | 3.26 | 3.32 | 3.26 | 3.32 | +2.15% | 43,910 | 14,466,148 |
| 2024-09-23 | 3.24 | 3.26 | 3.23 | 3.25 | 0% | 19,115 | 6,214,213 |
| 2024-09-20 | 3.26 | 3.26 | 3.23 | 3.25 | -0.31% | 15,327 | 4,970,167 |
| 2024-09-19 | 3.23 | 3.26 | 3.22 | 3.26 | +1.24% | 23,814 | 7,730,271 |
| 2024-09-18 | 3.24 | 3.24 | 3.19 | 3.22 | 0% | 14,124 | 4,531,973 |
| 2024-09-13 | 3.22 | 3.25 | 3.21 | 3.22 | 0% | 15,270 | 4,929,009 |
| 2024-09-12 | 3.19 | 3.23 | 3.19 | 3.22 | +0.63% | 14,040 | 4,516,623 |
| 2024-09-11 | 3.23 | 3.23 | 3.19 | 3.2 | -0.93% | 22,174 | 7,097,539 |
| 2024-09-10 | 3.22 | 3.24 | 3.21 | 3.23 | 0% | 16,206 | 5,215,976 |
| 2024-09-09 | 3.24 | 3.24 | 3.2 | 3.23 | -0.31% | 25,592 | 8,234,286 |
| 2024-09-06 | 3.24 | 3.25 | 3.23 | 3.24 | +0.31% | 19,572 | 6,344,330 |
| 2024-09-05 | 3.22 | 3.24 | 3.22 | 3.23 | +0.31% | 10,952 | 3,538,168 |
| 2024-09-04 | 3.23 | 3.24 | 3.22 | 3.22 | -0.62% | 15,893 | 5,134,859 |
| 2024-09-03 | 3.23 | 3.24 | 3.21 | 3.24 | +0.31% | 23,610 | 7,618,150 |
| 2024-09-02 | 3.25 | 3.26 | 3.22 | 3.23 | -0.62% | 29,731 | 9,618,751 |
| 2024-08-30 | 3.22 | 3.26 | 3.21 | 3.25 | +0.93% | 58,688 | 19,010,003 |
| 2024-08-29 | 3.22 | 3.24 | 3.21 | 3.22 | 0% | 27,248 | 8,779,551 |
| 2024-08-28 | 3.21 | 3.25 | 3.21 | 3.22 | +0.31% | 17,670 | 5,706,719 |
| 2024-08-27 | 3.26 | 3.27 | 3.21 | 3.21 | -1.53% | 30,672 | 9,918,279 |
| 2024-08-26 | 3.25 | 3.26 | 3.22 | 3.26 | +0.31% | 26,343 | 8,539,257 |
| 2024-08-23 | 3.29 | 3.3 | 3.25 | 3.25 | -1.22% | 35,762 | 11,684,214 |
| 2024-08-22 | 3.3 | 3.33 | 3.29 | 3.29 | -0.3% | 16,309 | 5,393,589 |
| 2024-08-21 | 3.34 | 3.35 | 3.3 | 3.3 | -0.9% | 27,288 | 9,054,576 |
| 2024-08-20 | 3.38 | 3.39 | 3.32 | 3.33 | -1.77% | 30,950 | 10,356,803 |
| 2024-08-19 | 3.39 | 3.4 | 3.38 | 3.39 | 0% | 16,378 | 5,549,119 |
| 2024-08-16 | 3.42 | 3.43 | 3.38 | 3.39 | -0.88% | 24,042 | 8,173,049 |
| 2024-08-15 | 3.41 | 3.44 | 3.41 | 3.42 | 0% | 22,387 | 7,668,465 |
| 2024-08-14 | 3.43 | 3.45 | 3.4 | 3.42 | -0.29% | 19,432 | 6,646,798 |
| 2024-08-13 | 3.42 | 3.43 | 3.39 | 3.43 | +0.59% | 16,273 | 5,558,002 |
| 2024-08-12 | 3.39 | 3.42 | 3.39 | 3.41 | +0.59% | 13,236 | 4,510,490 |
| 2024-08-09 | 3.4 | 3.42 | 3.39 | 3.39 | +0.3% | 22,022 | 7,499,840 |
| 2024-08-08 | 3.38 | 3.4 | 3.36 | 3.38 | 0% | 19,603 | 6,633,149 |
| 2024-08-07 | 3.39 | 3.4 | 3.37 | 3.38 | -0.29% | 17,093 | 5,787,744 |
| 2024-08-06 | 3.36 | 3.39 | 3.36 | 3.39 | +0.89% | 21,315 | 7,197,302 |
| 2024-08-05 | 3.36 | 3.41 | 3.34 | 3.36 | -0.88% | 34,104 | 11,515,907 |
| 2024-08-02 | 3.43 | 3.44 | 3.38 | 3.39 | -1.17% | 34,491 | 11,766,219 |
| 2024-08-01 | 3.45 | 3.46 | 3.42 | 3.43 | -0.87% | 31,418 | 10,810,836 |
| 2024-07-31 | 3.43 | 3.46 | 3.41 | 3.46 | +0.87% | 41,564 | 14,322,704 |
| 2024-07-30 | 3.39 | 3.45 | 3.39 | 3.43 | +0.88% | 37,413 | 12,817,141 |
| 2024-07-29 | 3.39 | 3.41 | 3.38 | 3.4 | +0.59% | 26,346 | 8,943,936 |
| 2024-07-26 | 3.39 | 3.4 | 3.37 | 3.38 | +0.3% | 25,680 | 8,688,607 |
| 2024-07-25 | 3.32 | 3.37 | 3.32 | 3.37 | +1.2% | 27,805 | 9,316,476 |
| 2024-07-24 | 3.32 | 3.35 | 3.29 | 3.33 | +0.3% | 31,560 | 10,496,356 |
| 2024-07-23 | 3.32 | 3.34 | 3.31 | 3.32 | 0% | 22,270 | 7,407,716 |
| 2024-07-22 | 3.31 | 3.32 | 3.29 | 3.32 | +0.3% | 21,433 | 7,095,951 |
| 2024-07-19 | 3.28 | 3.32 | 3.28 | 3.31 | +0.61% | 23,316 | 7,689,621 |
| 2024-07-18 | 3.29 | 3.3 | 3.28 | 3.29 | -0.3% | 18,566 | 6,108,748 |
| 2024-07-17 | 3.31 | 3.32 | 3.29 | 3.3 | -0.3% | 17,358 | 5,726,427 |
| 2024-07-16 | 3.32 | 3.32 | 3.29 | 3.31 | 0% | 13,841 | 4,570,825 |
| 2024-07-15 | 3.32 | 3.33 | 3.29 | 3.31 | -0.3% | 17,209 | 5,684,707 |
| 2024-07-12 | 3.33 | 3.34 | 3.31 | 3.32 | -0.3% | 18,728 | 6,229,298 |
| 2024-07-11 | 3.3 | 3.34 | 3.3 | 3.33 | +1.83% | 40,366 | 13,395,513 |
| 2024-07-10 | 3.3 | 3.32 | 3.26 | 3.27 | -1.51% | 29,570 | 9,705,969 |
| 2024-07-09 | 3.32 | 3.34 | 3.26 | 3.32 | -0.3% | 42,573 | 14,030,970 |
| 2024-07-08 | 3.36 | 3.37 | 3.32 | 3.33 | -1.19% | 21,553 | 7,188,694 |
| 2024-07-05 | 3.32 | 3.37 | 3.3 | 3.37 | +0.9% | 26,328 | 8,784,501 |
| 2024-07-04 | 3.37 | 3.4 | 3.33 | 3.34 | -0.89% | 29,534 | 9,934,829 |
| 2024-07-03 | 3.4 | 3.41 | 3.37 | 3.37 | -0.59% | 29,556 | 10,019,338 |
| 2024-07-02 | 3.37 | 3.4 | 3.36 | 3.39 | +0.3% | 41,644 | 14,073,941 |
| 2024-07-01 | 3.33 | 3.38 | 3.27 | 3.38 | +0.3% | 65,013 | 21,634,763 |
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：