股票概览
3.61
+9.06%
+0.3
3.56
开盘价
3.64
最高价
3.42
最低价
1,322,158
成交量
数据更新至: 2024-09-30
技术指标
3.22
MA5 (5日均线)
2.94
MA10 (10日均线)
2.91
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 | 3.56 | 3.64 | 3.42 | 3.61 | +9.06% | 1,322,158 | 470,257,658 |
| 2024-09-27 | 3.35 | 3.4 | 3.23 | 3.31 | +1.53% | 798,046 | 263,168,086 |
| 2024-09-26 | 2.99 | 3.27 | 2.99 | 3.26 | +8.31% | 1,380,391 | 437,601,916 |
| 2024-09-25 | 3.06 | 3.19 | 3.01 | 3.01 | +3.79% | 1,424,511 | 442,179,352 |
| 2024-09-24 | 2.66 | 2.92 | 2.66 | 2.9 | +9.43% | 1,194,667 | 338,592,145 |
| 2024-09-23 | 2.6 | 2.67 | 2.59 | 2.65 | +1.53% | 242,475 | 63,956,294 |
| 2024-09-20 | 2.67 | 2.68 | 2.6 | 2.61 | -2.61% | 427,719 | 112,103,095 |
| 2024-09-19 | 2.67 | 2.72 | 2.65 | 2.68 | +0.75% | 409,884 | 109,942,888 |
| 2024-09-18 | 2.66 | 2.69 | 2.59 | 2.66 | -0.75% | 327,201 | 86,178,188 |
| 2024-09-13 | 2.69 | 2.74 | 2.66 | 2.68 | 0% | 270,931 | 73,158,600 |
| 2024-09-12 | 2.67 | 2.71 | 2.64 | 2.68 | +0.37% | 297,908 | 79,825,105 |
| 2024-09-11 | 2.75 | 2.75 | 2.65 | 2.67 | -2.91% | 340,915 | 91,568,983 |
| 2024-09-10 | 2.79 | 2.81 | 2.72 | 2.75 | -1.43% | 331,838 | 91,426,871 |
| 2024-09-09 | 2.91 | 2.91 | 2.78 | 2.79 | -4.45% | 368,721 | 104,150,513 |
| 2024-09-06 | 3 | 3.02 | 2.91 | 2.92 | -2.34% | 230,352 | 68,060,091 |
| 2024-09-05 | 2.99 | 3.02 | 2.98 | 2.99 | +0.34% | 134,900 | 40,436,191 |
| 2024-09-04 | 2.99 | 3.01 | 2.97 | 2.98 | -0.33% | 158,332 | 47,286,949 |
| 2024-09-03 | 3.02 | 3.03 | 2.98 | 2.99 | -0.99% | 197,570 | 59,303,698 |
| 2024-09-02 | 3.07 | 3.09 | 3.02 | 3.02 | -2.27% | 172,063 | 52,524,793 |
| 2024-08-30 | 3.03 | 3.12 | 3.01 | 3.09 | +1.98% | 260,367 | 80,228,074 |
| 2024-08-29 | 3.05 | 3.06 | 3.01 | 3.03 | -1.3% | 180,661 | 54,784,063 |
| 2024-08-28 | 2.99 | 3.1 | 2.98 | 3.07 | +1.99% | 311,081 | 94,395,222 |
| 2024-08-27 | 3.03 | 3.06 | 2.99 | 3.01 | -0.99% | 150,890 | 45,543,113 |
| 2024-08-26 | 3.02 | 3.06 | 3.01 | 3.04 | +1% | 141,978 | 43,111,110 |
| 2024-08-23 | 3.01 | 3.03 | 2.98 | 3.01 | +1.01% | 143,977 | 43,321,059 |
| 2024-08-22 | 3.06 | 3.07 | 2.96 | 2.98 | -2.3% | 237,457 | 71,372,395 |
| 2024-08-21 | 3.07 | 3.08 | 3.04 | 3.05 | -0.65% | 113,651 | 34,714,421 |
| 2024-08-20 | 3.1 | 3.1 | 3.03 | 3.07 | -0.65% | 198,192 | 60,754,862 |
| 2024-08-19 | 3.12 | 3.16 | 3.08 | 3.09 | -1.28% | 186,707 | 58,179,949 |
| 2024-08-16 | 3.16 | 3.17 | 3.12 | 3.13 | -0.95% | 127,043 | 39,915,022 |
| 2024-08-15 | 3.15 | 3.18 | 3.13 | 3.16 | +0.32% | 168,872 | 53,292,296 |
| 2024-08-14 | 3.21 | 3.21 | 3.15 | 3.15 | -1.87% | 153,466 | 48,727,307 |
| 2024-08-13 | 3.2 | 3.23 | 3.19 | 3.21 | +0.31% | 117,726 | 37,721,185 |
| 2024-08-12 | 3.24 | 3.24 | 3.18 | 3.2 | -1.23% | 117,143 | 37,557,389 |
| 2024-08-09 | 3.24 | 3.28 | 3.23 | 3.24 | +0.31% | 137,549 | 44,752,427 |
| 2024-08-08 | 3.22 | 3.25 | 3.21 | 3.23 | 0% | 132,010 | 42,690,872 |
| 2024-08-07 | 3.26 | 3.27 | 3.23 | 3.23 | -1.22% | 125,728 | 40,777,408 |
| 2024-08-06 | 3.27 | 3.29 | 3.24 | 3.27 | +0.62% | 136,658 | 44,649,315 |
| 2024-08-05 | 3.28 | 3.33 | 3.25 | 3.25 | -1.22% | 165,186 | 54,373,779 |
| 2024-08-02 | 3.28 | 3.32 | 3.27 | 3.29 | -0.3% | 133,771 | 44,149,385 |
| 2024-08-01 | 3.32 | 3.34 | 3.27 | 3.3 | -0.6% | 211,051 | 69,706,800 |
| 2024-07-31 | 3.27 | 3.33 | 3.26 | 3.32 | +1.53% | 273,471 | 90,458,411 |
| 2024-07-30 | 3.27 | 3.28 | 3.25 | 3.27 | -0.3% | 113,829 | 37,179,144 |
| 2024-07-29 | 3.26 | 3.29 | 3.22 | 3.28 | +0.31% | 110,682 | 36,180,572 |
| 2024-07-26 | 3.27 | 3.3 | 3.25 | 3.27 | +0.31% | 118,598 | 38,834,036 |
| 2024-07-25 | 3.21 | 3.27 | 3.2 | 3.26 | +0.93% | 147,912 | 48,048,853 |
| 2024-07-24 | 3.22 | 3.25 | 3.16 | 3.23 | +0.31% | 177,648 | 56,987,143 |
| 2024-07-23 | 3.29 | 3.31 | 3.21 | 3.22 | -2.13% | 182,803 | 59,714,676 |
| 2024-07-22 | 3.35 | 3.35 | 3.27 | 3.29 | -1.5% | 212,933 | 70,198,746 |
| 2024-07-19 | 3.36 | 3.36 | 3.32 | 3.34 | -0.89% | 117,704 | 39,289,174 |
| 2024-07-18 | 3.36 | 3.39 | 3.32 | 3.37 | 0% | 127,943 | 42,997,334 |
| 2024-07-17 | 3.35 | 3.39 | 3.33 | 3.37 | +0.3% | 151,506 | 50,958,774 |
| 2024-07-16 | 3.34 | 3.38 | 3.33 | 3.36 | 0% | 122,390 | 41,034,922 |
| 2024-07-15 | 3.33 | 3.38 | 3.29 | 3.36 | +0.3% | 179,686 | 60,091,081 |
| 2024-07-12 | 3.32 | 3.36 | 3.31 | 3.35 | +0.9% | 174,989 | 58,504,021 |
| 2024-07-11 | 3.32 | 3.33 | 3.28 | 3.32 | +1.22% | 211,809 | 70,100,728 |
| 2024-07-10 | 3.31 | 3.32 | 3.27 | 3.28 | -1.2% | 164,041 | 53,989,308 |
| 2024-07-09 | 3.32 | 3.36 | 3.29 | 3.32 | -0.3% | 172,482 | 57,380,942 |
| 2024-07-08 | 3.37 | 3.4 | 3.31 | 3.33 | -1.77% | 292,330 | 97,595,802 |
| 2024-07-05 | 3.41 | 3.44 | 3.36 | 3.39 | -0.59% | 144,709 | 49,055,331 |
| 2024-07-04 | 3.4 | 3.45 | 3.39 | 3.41 | +0.29% | 232,586 | 79,587,728 |
| 2024-07-03 | 3.32 | 3.42 | 3.31 | 3.4 | -1.16% | 273,776 | 92,298,719 |
| 2024-07-02 | 3.39 | 3.46 | 3.38 | 3.44 | +1.18% | 224,473 | 77,056,410 |
| 2024-07-01 | 3.31 | 3.4 | 3.31 | 3.4 | +2.41% | 271,489 | 91,811,064 |
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：