股票概览
3.22
+8.05%
+0.24
3.07
开盘价
3.26
最高价
3.02
最低价
350,890
成交量
数据更新至: 2024-09-30
技术指标
2.94
MA5 (5日均线)
2.83
MA10 (10日均线)
2.74
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 | 3.07 | 3.26 | 3.02 | 3.22 | +8.05% | 350,890 | 110,915,088 |
| 2024-09-27 | 2.91 | 3.03 | 2.9 | 2.98 | +2.41% | 125,142 | 37,049,068 |
| 2024-09-26 | 2.83 | 2.92 | 2.81 | 2.91 | +3.19% | 134,122 | 38,615,792 |
| 2024-09-25 | 2.8 | 2.91 | 2.78 | 2.82 | +1.08% | 145,356 | 41,533,382 |
| 2024-09-24 | 2.74 | 2.81 | 2.73 | 2.79 | +1.82% | 96,780 | 26,880,477 |
| 2024-09-23 | 2.77 | 2.77 | 2.72 | 2.74 | -2.14% | 94,524 | 25,894,558 |
| 2024-09-20 | 2.76 | 2.83 | 2.69 | 2.8 | +1.82% | 139,990 | 38,709,055 |
| 2024-09-19 | 2.68 | 2.75 | 2.64 | 2.75 | +3.38% | 116,281 | 31,436,009 |
| 2024-09-18 | 2.68 | 2.68 | 2.61 | 2.66 | +1.14% | 57,668 | 15,247,219 |
| 2024-09-13 | 2.64 | 2.66 | 2.62 | 2.63 | 0% | 44,437 | 11,742,557 |
| 2024-09-12 | 2.64 | 2.65 | 2.62 | 2.63 | +0.38% | 33,343 | 8,782,453 |
| 2024-09-11 | 2.66 | 2.68 | 2.61 | 2.62 | -2.24% | 56,883 | 15,022,013 |
| 2024-09-10 | 2.7 | 2.77 | 2.64 | 2.68 | +0.75% | 89,815 | 24,200,284 |
| 2024-09-09 | 2.65 | 2.71 | 2.63 | 2.66 | +1.14% | 61,225 | 16,339,094 |
| 2024-09-06 | 2.65 | 2.67 | 2.62 | 2.63 | -0.75% | 41,267 | 10,916,726 |
| 2024-09-05 | 2.63 | 2.66 | 2.61 | 2.65 | +0.76% | 40,389 | 10,694,323 |
| 2024-09-04 | 2.64 | 2.68 | 2.62 | 2.63 | -1.5% | 56,490 | 14,899,439 |
| 2024-09-03 | 2.67 | 2.7 | 2.65 | 2.67 | -0.37% | 60,123 | 16,058,407 |
| 2024-09-02 | 2.71 | 2.74 | 2.67 | 2.68 | -0.37% | 81,628 | 22,024,834 |
| 2024-08-30 | 2.63 | 2.71 | 2.61 | 2.69 | +1.89% | 93,578 | 25,115,992 |
| 2024-08-29 | 2.6 | 2.66 | 2.58 | 2.64 | +1.15% | 67,364 | 17,693,284 |
| 2024-08-28 | 2.58 | 2.64 | 2.55 | 2.61 | -0.38% | 72,290 | 18,791,042 |
| 2024-08-27 | 2.58 | 2.7 | 2.56 | 2.62 | +1.55% | 118,324 | 31,268,580 |
| 2024-08-26 | 2.54 | 2.6 | 2.52 | 2.58 | +0.39% | 76,016 | 19,543,956 |
| 2024-08-23 | 2.62 | 2.63 | 2.51 | 2.57 | -2.65% | 126,240 | 32,454,966 |
| 2024-08-22 | 2.83 | 2.84 | 2.63 | 2.64 | -5.71% | 258,091 | 70,046,742 |
| 2024-08-21 | 2.86 | 2.89 | 2.79 | 2.8 | -3.11% | 251,684 | 70,980,526 |
| 2024-08-20 | 3.01 | 3.03 | 2.87 | 2.89 | -3.34% | 382,384 | 111,628,248 |
| 2024-08-19 | 3 | 3.29 | 2.94 | 2.99 | -1.64% | 626,897 | 192,247,781 |
| 2024-08-16 | 2.74 | 3.04 | 2.71 | 3.04 | +10.14% | 418,911 | 123,183,307 |
| 2024-08-15 | 2.78 | 2.87 | 2.73 | 2.76 | +2.6% | 102,891 | 28,616,511 |
| 2024-08-14 | 2.72 | 2.75 | 2.69 | 2.69 | -1.82% | 64,652 | 17,525,672 |
| 2024-08-13 | 2.8 | 2.81 | 2.71 | 2.74 | -4.2% | 132,515 | 36,413,506 |
| 2024-08-12 | 2.79 | 3.05 | 2.76 | 2.86 | +2.88% | 202,120 | 58,672,361 |
| 2024-08-09 | 2.79 | 2.81 | 2.76 | 2.78 | -0.36% | 45,252 | 12,599,416 |
| 2024-08-08 | 2.79 | 2.8 | 2.74 | 2.79 | +0.36% | 40,588 | 11,271,506 |
| 2024-08-07 | 2.79 | 2.8 | 2.74 | 2.78 | +0.36% | 34,816 | 9,647,332 |
| 2024-08-06 | 2.73 | 2.77 | 2.73 | 2.77 | +1.47% | 42,714 | 11,738,880 |
| 2024-08-05 | 2.78 | 2.81 | 2.71 | 2.73 | -2.15% | 55,909 | 15,473,193 |
| 2024-08-02 | 2.76 | 2.81 | 2.74 | 2.79 | +0.72% | 61,335 | 17,115,634 |
| 2024-08-01 | 2.79 | 2.8 | 2.76 | 2.77 | -0.72% | 38,387 | 10,655,268 |
| 2024-07-31 | 2.73 | 2.79 | 2.72 | 2.79 | +2.57% | 57,627 | 15,900,566 |
| 2024-07-30 | 2.7 | 2.72 | 2.67 | 2.72 | +1.12% | 38,410 | 10,366,326 |
| 2024-07-29 | 2.71 | 2.71 | 2.67 | 2.69 | -0.37% | 30,254 | 8,104,080 |
| 2024-07-26 | 2.67 | 2.71 | 2.65 | 2.7 | +1.5% | 29,610 | 7,973,253 |
| 2024-07-25 | 2.66 | 2.71 | 2.64 | 2.66 | +0.38% | 30,256 | 8,083,083 |
| 2024-07-24 | 2.73 | 2.73 | 2.65 | 2.65 | -3.28% | 53,184 | 14,244,631 |
| 2024-07-23 | 2.77 | 2.81 | 2.74 | 2.74 | -1.08% | 32,493 | 8,985,743 |
| 2024-07-22 | 2.78 | 2.78 | 2.74 | 2.77 | 0% | 22,100 | 6,101,099 |
| 2024-07-19 | 2.79 | 2.79 | 2.76 | 2.77 | -0.72% | 26,024 | 7,211,302 |
| 2024-07-18 | 2.77 | 2.8 | 2.74 | 2.79 | -0.36% | 47,729 | 13,199,374 |
| 2024-07-17 | 2.81 | 2.86 | 2.79 | 2.8 | -0.36% | 48,122 | 13,617,005 |
| 2024-07-16 | 2.79 | 2.81 | 2.76 | 2.81 | +1.08% | 33,814 | 9,452,455 |
| 2024-07-15 | 2.81 | 2.83 | 2.76 | 2.78 | -2.11% | 45,664 | 12,722,045 |
| 2024-07-12 | 2.87 | 2.92 | 2.82 | 2.84 | -0.7% | 54,119 | 15,534,437 |
| 2024-07-11 | 2.81 | 2.88 | 2.81 | 2.86 | +2.88% | 48,543 | 13,807,617 |
| 2024-07-10 | 2.85 | 2.85 | 2.78 | 2.78 | -2.46% | 44,404 | 12,448,721 |
| 2024-07-09 | 2.86 | 2.87 | 2.77 | 2.85 | 0% | 63,973 | 17,987,828 |
| 2024-07-08 | 2.93 | 2.94 | 2.84 | 2.85 | -2.06% | 37,427 | 10,738,288 |
| 2024-07-05 | 2.84 | 2.92 | 2.76 | 2.91 | +1.04% | 63,429 | 18,098,435 |
| 2024-07-04 | 2.91 | 2.94 | 2.87 | 2.88 | -1.37% | 43,084 | 12,472,910 |
| 2024-07-03 | 2.95 | 2.96 | 2.91 | 2.92 | -1.02% | 37,877 | 11,094,868 |
| 2024-07-02 | 2.96 | 2.99 | 2.93 | 2.95 | -0.34% | 46,504 | 13,728,546 |
| 2024-07-01 | 2.97 | 2.99 | 2.92 | 2.96 | -0.34% | 55,290 | 16,258,375 |
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：