股票概览
3.5
+8.36%
+0.27
3.38
开盘价
3.51
最高价
3.23
最低价
257,084
成交量
数据更新至: 2024-09-30
技术指标
3.18
MA5 (5日均线)
3.05
MA10 (10日均线)
2.97
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 | 3.38 | 3.51 | 3.23 | 3.5 | +8.36% | 257,084 | 86,703,690 |
| 2024-09-27 | 3.2 | 3.24 | 3.15 | 3.23 | +2.22% | 101,123 | 32,295,504 |
| 2024-09-26 | 3.04 | 3.16 | 3.04 | 3.16 | +4.29% | 141,983 | 44,045,697 |
| 2024-09-25 | 3.01 | 3.1 | 3.01 | 3.03 | +1% | 151,750 | 46,413,295 |
| 2024-09-24 | 2.93 | 3.01 | 2.93 | 3 | +2.39% | 124,242 | 36,994,325 |
| 2024-09-23 | 2.93 | 2.94 | 2.9 | 2.93 | -0.34% | 44,717 | 13,050,346 |
| 2024-09-20 | 2.92 | 2.95 | 2.9 | 2.94 | 0% | 53,861 | 15,753,565 |
| 2024-09-19 | 2.86 | 2.94 | 2.86 | 2.94 | +2.44% | 99,587 | 29,075,949 |
| 2024-09-18 | 2.85 | 2.88 | 2.79 | 2.87 | +0.35% | 79,830 | 22,551,399 |
| 2024-09-13 | 2.89 | 2.92 | 2.85 | 2.86 | -0.69% | 67,699 | 19,545,869 |
| 2024-09-12 | 2.85 | 2.9 | 2.85 | 2.88 | +0.7% | 54,254 | 15,621,382 |
| 2024-09-11 | 2.94 | 2.94 | 2.85 | 2.86 | -3.05% | 109,015 | 31,370,510 |
| 2024-09-10 | 2.94 | 2.97 | 2.89 | 2.95 | 0% | 102,615 | 29,979,259 |
| 2024-09-09 | 2.88 | 2.98 | 2.85 | 2.95 | +1.72% | 156,967 | 46,082,253 |
| 2024-09-06 | 2.87 | 2.94 | 2.87 | 2.9 | +0.69% | 149,450 | 43,456,814 |
| 2024-09-05 | 2.84 | 2.88 | 2.84 | 2.88 | +1.41% | 85,255 | 24,428,764 |
| 2024-09-04 | 2.84 | 2.87 | 2.83 | 2.84 | -0.7% | 77,177 | 21,937,987 |
| 2024-09-03 | 2.85 | 2.88 | 2.84 | 2.86 | +0.35% | 106,107 | 30,285,840 |
| 2024-09-02 | 2.92 | 2.95 | 2.85 | 2.85 | -3.06% | 199,707 | 57,860,514 |
| 2024-08-30 | 2.88 | 3.01 | 2.86 | 2.94 | +0.34% | 340,059 | 99,744,161 |
| 2024-08-29 | 2.93 | 2.99 | 2.85 | 2.93 | -5.18% | 475,679 | 138,354,260 |
| 2024-08-28 | 3.09 | 3.09 | 3.01 | 3.09 | +9.96% | 400,939 | 123,732,117 |
| 2024-08-27 | 2.84 | 2.84 | 2.79 | 2.81 | -1.06% | 36,868 | 10,369,629 |
| 2024-08-26 | 2.78 | 2.87 | 2.78 | 2.84 | +1.43% | 35,835 | 10,151,545 |
| 2024-08-23 | 2.83 | 2.85 | 2.79 | 2.8 | -1.06% | 31,774 | 8,924,866 |
| 2024-08-22 | 2.86 | 2.88 | 2.81 | 2.83 | -1.39% | 37,744 | 10,742,736 |
| 2024-08-21 | 2.86 | 2.89 | 2.85 | 2.87 | -0.35% | 29,733 | 8,518,138 |
| 2024-08-20 | 2.89 | 2.9 | 2.85 | 2.88 | 0% | 34,950 | 10,030,889 |
| 2024-08-19 | 2.89 | 2.91 | 2.87 | 2.88 | 0% | 30,503 | 8,812,065 |
| 2024-08-16 | 2.92 | 2.94 | 2.88 | 2.88 | -1.71% | 44,079 | 12,763,966 |
| 2024-08-15 | 2.88 | 2.95 | 2.88 | 2.93 | +1.03% | 39,517 | 11,545,319 |
| 2024-08-14 | 2.94 | 2.95 | 2.89 | 2.9 | -1.02% | 45,239 | 13,175,491 |
| 2024-08-13 | 2.92 | 2.95 | 2.88 | 2.93 | 0% | 51,145 | 14,904,357 |
| 2024-08-12 | 3 | 3.01 | 2.91 | 2.93 | -2.33% | 72,993 | 21,539,631 |
| 2024-08-09 | 3.1 | 3.11 | 3 | 3 | -3.85% | 124,992 | 38,068,825 |
| 2024-08-08 | 3.04 | 3.16 | 3.01 | 3.12 | +0.97% | 131,298 | 40,537,352 |
| 2024-08-07 | 3.05 | 3.13 | 2.98 | 3.09 | +0.98% | 142,930 | 43,592,462 |
| 2024-08-06 | 2.98 | 3.08 | 2.96 | 3.06 | +4.08% | 109,407 | 32,991,524 |
| 2024-08-05 | 2.93 | 3.01 | 2.93 | 2.94 | +0.34% | 96,653 | 28,703,345 |
| 2024-08-02 | 2.92 | 2.95 | 2.92 | 2.93 | -0.34% | 40,335 | 11,847,343 |
| 2024-08-01 | 2.97 | 2.99 | 2.93 | 2.94 | -1.01% | 48,855 | 14,412,525 |
| 2024-07-31 | 2.91 | 2.98 | 2.9 | 2.97 | +2.41% | 59,055 | 17,430,387 |
| 2024-07-30 | 2.87 | 2.92 | 2.85 | 2.9 | +1.05% | 52,158 | 15,079,820 |
| 2024-07-29 | 2.86 | 2.88 | 2.83 | 2.87 | 0% | 28,798 | 8,232,817 |
| 2024-07-26 | 2.81 | 2.88 | 2.81 | 2.87 | +2.5% | 45,178 | 12,790,506 |
| 2024-07-25 | 2.77 | 2.83 | 2.75 | 2.8 | +0.36% | 35,521 | 9,926,258 |
| 2024-07-24 | 2.87 | 2.87 | 2.78 | 2.79 | -2.11% | 55,937 | 15,770,465 |
| 2024-07-23 | 2.83 | 2.92 | 2.83 | 2.85 | 0% | 61,121 | 17,628,837 |
| 2024-07-22 | 2.86 | 2.87 | 2.81 | 2.85 | -0.35% | 53,663 | 15,252,656 |
| 2024-07-19 | 2.91 | 2.91 | 2.86 | 2.86 | -1.72% | 58,195 | 16,724,349 |
| 2024-07-18 | 2.87 | 2.91 | 2.83 | 2.91 | +0.69% | 71,663 | 20,603,780 |
| 2024-07-17 | 2.85 | 2.97 | 2.85 | 2.89 | +0.7% | 107,463 | 31,263,849 |
| 2024-07-16 | 2.92 | 2.93 | 2.85 | 2.87 | -1.71% | 94,257 | 27,134,365 |
| 2024-07-15 | 2.98 | 3.02 | 2.89 | 2.92 | -3.31% | 130,458 | 38,150,257 |
| 2024-07-12 | 3.03 | 3.11 | 2.99 | 3.02 | -1.95% | 274,209 | 83,123,381 |
| 2024-07-11 | 2.99 | 3.23 | 2.94 | 3.08 | +4.76% | 361,352 | 112,932,708 |
| 2024-07-10 | 3 | 3.02 | 2.94 | 2.94 | -3.29% | 102,601 | 30,473,181 |
| 2024-07-09 | 2.97 | 3.04 | 2.88 | 3.04 | +1.33% | 155,649 | 46,322,166 |
| 2024-07-08 | 2.97 | 3.02 | 2.93 | 3 | -1.32% | 144,381 | 42,878,003 |
| 2024-07-05 | 2.97 | 3.05 | 2.88 | 3.04 | +0.66% | 215,867 | 64,576,464 |
| 2024-07-04 | 3.19 | 3.19 | 2.92 | 3.02 | -7.08% | 367,236 | 111,414,633 |
| 2024-07-03 | 2.98 | 3.25 | 2.98 | 3.25 | +10.17% | 204,014 | 65,342,026 |
| 2024-07-02 | 2.86 | 2.98 | 2.86 | 2.95 | +2.79% | 50,030 | 14,722,304 |
| 2024-07-01 | 2.8 | 2.88 | 2.79 | 2.87 | +2.14% | 40,011 | 11,359,157 |
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：