股票概览
3.37
+7.32%
+0.23
3.22
开盘价
3.39
最高价
3.16
最低价
391,337
成交量
数据更新至: 2024-09-30
技术指标
3.07
MA5 (5日均线)
2.90
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 | 3.22 | 3.39 | 3.16 | 3.37 | +7.32% | 391,337 | 128,558,258 |
| 2024-09-27 | 3.08 | 3.14 | 3.04 | 3.14 | +3.63% | 130,148 | 40,191,252 |
| 2024-09-26 | 2.91 | 3.03 | 2.88 | 3.03 | +4.12% | 176,609 | 52,735,876 |
| 2024-09-25 | 2.91 | 3.02 | 2.91 | 2.91 | +0.34% | 168,889 | 50,048,438 |
| 2024-09-24 | 2.79 | 2.9 | 2.77 | 2.9 | +4.32% | 136,449 | 38,981,310 |
| 2024-09-23 | 2.76 | 2.78 | 2.71 | 2.78 | +0.72% | 55,730 | 15,344,047 |
| 2024-09-20 | 2.75 | 2.76 | 2.72 | 2.76 | +0.36% | 46,918 | 12,880,652 |
| 2024-09-19 | 2.68 | 2.75 | 2.66 | 2.75 | +3% | 87,285 | 23,757,541 |
| 2024-09-18 | 2.69 | 2.69 | 2.61 | 2.67 | -0.37% | 70,995 | 18,831,825 |
| 2024-09-13 | 2.72 | 2.74 | 2.67 | 2.68 | +0.75% | 88,305 | 23,931,060 |
| 2024-09-12 | 2.64 | 2.68 | 2.63 | 2.66 | +1.53% | 59,110 | 15,719,365 |
| 2024-09-11 | 2.65 | 2.65 | 2.6 | 2.62 | -1.13% | 37,663 | 9,900,350 |
| 2024-09-10 | 2.63 | 2.66 | 2.62 | 2.65 | +0.76% | 57,213 | 15,119,566 |
| 2024-09-09 | 2.65 | 2.65 | 2.6 | 2.63 | -0.75% | 48,301 | 12,689,663 |
| 2024-09-06 | 2.68 | 2.68 | 2.65 | 2.65 | -0.75% | 35,787 | 9,530,806 |
| 2024-09-05 | 2.65 | 2.7 | 2.65 | 2.67 | +0.38% | 48,160 | 12,847,974 |
| 2024-09-04 | 2.7 | 2.71 | 2.65 | 2.66 | -1.85% | 68,074 | 18,213,817 |
| 2024-09-03 | 2.76 | 2.78 | 2.7 | 2.71 | -1.81% | 78,485 | 21,430,606 |
| 2024-09-02 | 2.78 | 2.82 | 2.75 | 2.76 | -0.72% | 80,936 | 22,598,169 |
| 2024-08-30 | 2.75 | 2.82 | 2.74 | 2.78 | +1.09% | 68,501 | 19,091,407 |
| 2024-08-29 | 2.75 | 2.76 | 2.73 | 2.75 | 0% | 42,625 | 11,687,670 |
| 2024-08-28 | 2.73 | 2.78 | 2.72 | 2.75 | +0.73% | 31,366 | 8,641,556 |
| 2024-08-27 | 2.76 | 2.76 | 2.72 | 2.73 | -0.36% | 36,054 | 9,863,052 |
| 2024-08-26 | 2.71 | 2.77 | 2.7 | 2.74 | +1.11% | 40,942 | 11,229,734 |
| 2024-08-23 | 2.74 | 2.77 | 2.7 | 2.71 | -1.09% | 39,726 | 10,831,053 |
| 2024-08-22 | 2.75 | 2.79 | 2.74 | 2.74 | -0.72% | 54,328 | 15,035,840 |
| 2024-08-21 | 2.77 | 2.8 | 2.75 | 2.76 | -0.72% | 36,608 | 10,135,940 |
| 2024-08-20 | 2.83 | 2.84 | 2.77 | 2.78 | -1.77% | 53,607 | 15,004,282 |
| 2024-08-19 | 2.86 | 2.87 | 2.82 | 2.83 | 0% | 48,136 | 13,699,290 |
| 2024-08-16 | 2.85 | 2.87 | 2.82 | 2.83 | -1.05% | 55,803 | 15,877,549 |
| 2024-08-15 | 2.83 | 2.87 | 2.81 | 2.86 | +0.7% | 63,560 | 18,071,789 |
| 2024-08-14 | 2.85 | 2.87 | 2.83 | 2.84 | -1.05% | 34,981 | 9,969,227 |
| 2024-08-13 | 2.86 | 2.87 | 2.82 | 2.87 | +0.7% | 54,640 | 15,578,104 |
| 2024-08-12 | 2.88 | 2.88 | 2.84 | 2.85 | -1.04% | 61,872 | 17,679,793 |
| 2024-08-09 | 2.9 | 2.91 | 2.87 | 2.88 | 0% | 57,613 | 16,658,321 |
| 2024-08-08 | 2.89 | 2.9 | 2.86 | 2.88 | -0.35% | 55,372 | 15,962,225 |
| 2024-08-07 | 2.85 | 2.9 | 2.83 | 2.89 | +1.4% | 80,390 | 23,135,455 |
| 2024-08-06 | 2.83 | 2.87 | 2.82 | 2.85 | +1.06% | 64,173 | 18,197,905 |
| 2024-08-05 | 2.88 | 2.9 | 2.82 | 2.82 | -2.08% | 87,346 | 24,931,235 |
| 2024-08-02 | 2.91 | 2.92 | 2.86 | 2.88 | -1.03% | 68,373 | 19,791,522 |
| 2024-08-01 | 2.89 | 2.93 | 2.86 | 2.91 | +1.04% | 93,319 | 27,063,563 |
| 2024-07-31 | 2.76 | 2.89 | 2.74 | 2.88 | +4.35% | 122,353 | 34,649,990 |
| 2024-07-30 | 2.72 | 2.76 | 2.7 | 2.76 | +1.1% | 62,096 | 17,007,934 |
| 2024-07-29 | 2.7 | 2.73 | 2.67 | 2.73 | +1.11% | 61,094 | 16,556,208 |
| 2024-07-26 | 2.66 | 2.72 | 2.66 | 2.7 | +0.75% | 62,169 | 16,795,122 |
| 2024-07-25 | 2.67 | 2.69 | 2.63 | 2.68 | -0.37% | 69,430 | 18,460,913 |
| 2024-07-24 | 2.66 | 2.72 | 2.65 | 2.69 | +1.13% | 104,307 | 27,956,871 |
| 2024-07-23 | 2.66 | 2.73 | 2.65 | 2.66 | 0% | 79,794 | 21,483,379 |
| 2024-07-22 | 2.68 | 2.68 | 2.63 | 2.66 | -0.37% | 48,663 | 12,933,122 |
| 2024-07-19 | 2.68 | 2.7 | 2.64 | 2.67 | -0.74% | 48,670 | 12,999,942 |
| 2024-07-18 | 2.71 | 2.71 | 2.63 | 2.69 | -0.74% | 62,663 | 16,696,540 |
| 2024-07-17 | 2.72 | 2.75 | 2.7 | 2.71 | -0.73% | 55,479 | 15,070,380 |
| 2024-07-16 | 2.74 | 2.74 | 2.71 | 2.73 | -0.36% | 52,916 | 14,409,572 |
| 2024-07-15 | 2.81 | 2.81 | 2.71 | 2.74 | -1.79% | 82,363 | 22,514,357 |
| 2024-07-12 | 2.81 | 2.87 | 2.77 | 2.79 | -1.06% | 78,231 | 22,044,965 |
| 2024-07-11 | 2.74 | 2.84 | 2.73 | 2.82 | +4.83% | 118,649 | 33,136,850 |
| 2024-07-10 | 2.84 | 2.84 | 2.67 | 2.69 | -5.94% | 151,139 | 41,334,926 |
| 2024-07-09 | 2.8 | 2.87 | 2.77 | 2.86 | +2.14% | 70,760 | 19,964,819 |
| 2024-07-08 | 2.92 | 2.93 | 2.79 | 2.8 | -4.11% | 78,675 | 22,242,913 |
| 2024-07-05 | 2.92 | 2.93 | 2.87 | 2.92 | +0.34% | 59,469 | 17,261,821 |
| 2024-07-04 | 3 | 3.03 | 2.9 | 2.91 | -3% | 94,285 | 27,815,104 |
| 2024-07-03 | 3.02 | 3.06 | 2.99 | 3 | -0.66% | 71,948 | 21,770,613 |
| 2024-07-02 | 2.95 | 3.03 | 2.94 | 3.02 | +2.37% | 99,694 | 29,856,201 |
| 2024-07-01 | 2.85 | 2.95 | 2.85 | 2.95 | +3.15% | 86,095 | 24,969,142 |
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：