股票概览
3.7
+10.12%
+0.34
3.61
开盘价
3.7
最高价
3.43
最低价
6,739,469
成交量
数据更新至: 2024-09-30
技术指标
3.15
MA5 (5日均线)
2.77
MA10 (10日均线)
2.51
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 | 3.61 | 3.7 | 3.43 | 3.7 | +10.12% | 6,739,469 | 2,433,517,816 |
| 2024-09-27 | 3.3 | 3.5 | 3.22 | 3.36 | +5.66% | 5,821,760 | 1,980,780,384 |
| 2024-09-26 | 2.98 | 3.18 | 2.89 | 3.18 | +10.03% | 7,149,013 | 2,201,467,671 |
| 2024-09-25 | 2.89 | 2.89 | 2.89 | 2.89 | +9.89% | 522,819 | 151,094,766 |
| 2024-09-24 | 2.44 | 2.63 | 2.41 | 2.63 | +10.04% | 1,732,609 | 440,063,964 |
| 2024-09-23 | 2.38 | 2.41 | 2.36 | 2.39 | -0.42% | 633,873 | 151,259,689 |
| 2024-09-20 | 2.4 | 2.43 | 2.36 | 2.4 | -1.23% | 1,197,312 | 286,464,273 |
| 2024-09-19 | 2.43 | 2.54 | 2.39 | 2.43 | -0.82% | 2,247,759 | 552,063,407 |
| 2024-09-18 | 2.28 | 2.52 | 2.25 | 2.45 | +6.99% | 1,568,271 | 382,288,221 |
| 2024-09-13 | 2.26 | 2.33 | 2.26 | 2.29 | +0.88% | 467,950 | 107,587,724 |
| 2024-09-12 | 2.23 | 2.29 | 2.22 | 2.27 | +1.34% | 413,678 | 93,700,318 |
| 2024-09-11 | 2.25 | 2.27 | 2.22 | 2.24 | -0.88% | 401,016 | 89,856,463 |
| 2024-09-10 | 2.31 | 2.32 | 2.22 | 2.26 | -3% | 708,929 | 160,187,798 |
| 2024-09-09 | 2.26 | 2.38 | 2.24 | 2.33 | +2.19% | 936,292 | 217,354,285 |
| 2024-09-06 | 2.27 | 2.33 | 2.26 | 2.28 | +1.79% | 650,668 | 148,938,752 |
| 2024-09-05 | 2.22 | 2.25 | 2.22 | 2.24 | +0.45% | 206,506 | 46,199,755 |
| 2024-09-04 | 2.22 | 2.25 | 2.21 | 2.23 | 0% | 289,296 | 64,588,325 |
| 2024-09-03 | 2.2 | 2.25 | 2.2 | 2.23 | +0.9% | 291,182 | 64,980,722 |
| 2024-09-02 | 2.25 | 2.27 | 2.21 | 2.21 | -1.34% | 456,371 | 102,232,878 |
| 2024-08-30 | 2.19 | 2.32 | 2.19 | 2.24 | +2.75% | 1,082,096 | 244,070,291 |
| 2024-08-29 | 2.15 | 2.2 | 2.15 | 2.18 | +0.93% | 271,507 | 59,250,456 |
| 2024-08-28 | 2.15 | 2.18 | 2.14 | 2.16 | 0% | 216,559 | 46,735,415 |
| 2024-08-27 | 2.19 | 2.19 | 2.14 | 2.16 | -1.37% | 183,055 | 39,464,941 |
| 2024-08-26 | 2.16 | 2.21 | 2.15 | 2.19 | +0.92% | 274,751 | 60,056,716 |
| 2024-08-23 | 2.17 | 2.19 | 2.13 | 2.17 | 0% | 250,525 | 54,141,724 |
| 2024-08-22 | 2.2 | 2.22 | 2.16 | 2.17 | -1.36% | 225,752 | 49,404,535 |
| 2024-08-21 | 2.22 | 2.23 | 2.19 | 2.2 | -1.35% | 218,384 | 48,196,006 |
| 2024-08-20 | 2.26 | 2.27 | 2.22 | 2.23 | -1.76% | 221,854 | 49,590,386 |
| 2024-08-19 | 2.26 | 2.29 | 2.25 | 2.27 | +0.44% | 248,213 | 56,270,348 |
| 2024-08-16 | 2.3 | 2.31 | 2.26 | 2.26 | -1.74% | 283,383 | 64,554,382 |
| 2024-08-15 | 2.27 | 2.31 | 2.26 | 2.3 | +1.32% | 269,470 | 61,762,849 |
| 2024-08-14 | 2.29 | 2.31 | 2.27 | 2.27 | -1.3% | 179,141 | 40,955,443 |
| 2024-08-13 | 2.27 | 2.31 | 2.25 | 2.3 | +1.32% | 309,275 | 70,596,834 |
| 2024-08-12 | 2.31 | 2.32 | 2.26 | 2.27 | -1.73% | 286,728 | 65,522,588 |
| 2024-08-09 | 2.33 | 2.35 | 2.31 | 2.31 | -0.43% | 269,202 | 62,665,061 |
| 2024-08-08 | 2.3 | 2.35 | 2.29 | 2.32 | +0.87% | 328,740 | 76,225,194 |
| 2024-08-07 | 2.33 | 2.34 | 2.3 | 2.3 | -1.71% | 304,129 | 70,305,433 |
| 2024-08-06 | 2.32 | 2.34 | 2.31 | 2.34 | +1.74% | 325,552 | 75,705,720 |
| 2024-08-05 | 2.33 | 2.37 | 2.3 | 2.3 | -1.71% | 504,145 | 117,739,488 |
| 2024-08-02 | 2.39 | 2.4 | 2.33 | 2.34 | -2.5% | 405,185 | 95,942,496 |
| 2024-08-01 | 2.4 | 2.42 | 2.38 | 2.4 | -0.41% | 512,628 | 123,154,492 |
| 2024-07-31 | 2.31 | 2.44 | 2.3 | 2.41 | +4.33% | 842,420 | 201,147,965 |
| 2024-07-30 | 2.26 | 2.31 | 2.26 | 2.31 | +1.76% | 421,689 | 96,526,749 |
| 2024-07-29 | 2.28 | 2.29 | 2.25 | 2.27 | -0.44% | 275,634 | 62,684,937 |
| 2024-07-26 | 2.24 | 2.29 | 2.23 | 2.28 | +1.79% | 398,005 | 90,366,109 |
| 2024-07-25 | 2.2 | 2.26 | 2.19 | 2.24 | +1.36% | 277,221 | 61,927,290 |
| 2024-07-24 | 2.22 | 2.23 | 2.19 | 2.21 | -0.9% | 349,541 | 77,232,807 |
| 2024-07-23 | 2.25 | 2.29 | 2.23 | 2.23 | -0.89% | 463,445 | 104,829,874 |
| 2024-07-22 | 2.24 | 2.26 | 2.23 | 2.25 | +0.9% | 234,918 | 52,770,408 |
| 2024-07-19 | 2.23 | 2.24 | 2.21 | 2.23 | -0.45% | 243,538 | 54,225,140 |
| 2024-07-18 | 2.25 | 2.25 | 2.21 | 2.24 | -0.44% | 233,053 | 51,911,596 |
| 2024-07-17 | 2.24 | 2.26 | 2.23 | 2.25 | +0.45% | 261,286 | 58,699,705 |
| 2024-07-16 | 2.22 | 2.25 | 2.21 | 2.24 | +0.45% | 196,054 | 43,880,193 |
| 2024-07-15 | 2.27 | 2.28 | 2.22 | 2.23 | 0% | 323,051 | 72,383,603 |
| 2024-07-12 | 2.23 | 2.28 | 2.22 | 2.23 | +0.45% | 429,208 | 96,539,614 |
| 2024-07-11 | 2.18 | 2.24 | 2.18 | 2.22 | +3.26% | 398,225 | 88,007,922 |
| 2024-07-10 | 2.17 | 2.2 | 2.14 | 2.15 | -1.38% | 313,384 | 67,889,260 |
| 2024-07-09 | 2.15 | 2.19 | 2.1 | 2.18 | +0.93% | 482,698 | 103,546,045 |
| 2024-07-08 | 2.23 | 2.24 | 2.15 | 2.16 | -3.57% | 394,675 | 86,104,152 |
| 2024-07-05 | 2.2 | 2.25 | 2.19 | 2.24 | +1.82% | 299,289 | 66,588,135 |
| 2024-07-04 | 2.26 | 2.28 | 2.2 | 2.2 | -3.08% | 362,388 | 80,692,881 |
| 2024-07-03 | 2.26 | 2.3 | 2.25 | 2.27 | 0% | 322,534 | 73,418,964 |
| 2024-07-02 | 2.23 | 2.31 | 2.22 | 2.27 | +1.79% | 484,498 | 110,150,045 |
| 2024-07-01 | 2.22 | 2.25 | 2.2 | 2.23 | +0.45% | 355,109 | 78,906,737 |
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：