股票概览
3.71
+8.48%
+0.29
3.5
开盘价
3.75
最高价
3.48
最低价
786,090
成交量
数据更新至: 2024-09-30
技术指标
3.38
MA5 (5日均线)
3.17
MA10 (10日均线)
3.11
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 | 3.5 | 3.75 | 3.48 | 3.71 | +8.48% | 786,090 | 283,287,658 |
| 2024-09-27 | 3.44 | 3.48 | 3.35 | 3.42 | +1.18% | 328,836 | 112,020,497 |
| 2024-09-26 | 3.23 | 3.38 | 3.2 | 3.38 | +4.32% | 408,045 | 134,686,776 |
| 2024-09-25 | 3.18 | 3.29 | 3.17 | 3.24 | +2.86% | 393,115 | 127,219,440 |
| 2024-09-24 | 3.02 | 3.15 | 3.01 | 3.15 | +4.65% | 338,418 | 104,676,759 |
| 2024-09-23 | 2.97 | 3.03 | 2.95 | 3.01 | +1.69% | 146,883 | 44,014,724 |
| 2024-09-20 | 2.97 | 2.99 | 2.94 | 2.96 | -0.34% | 101,912 | 30,245,105 |
| 2024-09-19 | 2.95 | 2.99 | 2.92 | 2.97 | +1.02% | 138,185 | 40,933,590 |
| 2024-09-18 | 2.96 | 2.96 | 2.89 | 2.94 | -0.34% | 130,667 | 38,210,972 |
| 2024-09-13 | 2.98 | 3 | 2.95 | 2.95 | -1.01% | 85,071 | 25,318,301 |
| 2024-09-12 | 2.97 | 3.01 | 2.96 | 2.98 | 0% | 127,983 | 38,247,789 |
| 2024-09-11 | 3.01 | 3.01 | 2.96 | 2.98 | -1.32% | 121,197 | 36,094,411 |
| 2024-09-10 | 3.02 | 3.04 | 2.98 | 3.02 | +0.33% | 159,400 | 47,807,316 |
| 2024-09-09 | 3.05 | 3.06 | 3 | 3.01 | -1.63% | 170,897 | 51,554,020 |
| 2024-09-06 | 3.08 | 3.1 | 3.05 | 3.06 | -0.65% | 125,187 | 38,529,451 |
| 2024-09-05 | 3.06 | 3.08 | 3.05 | 3.08 | +0.65% | 104,031 | 31,917,218 |
| 2024-09-04 | 3.06 | 3.08 | 3.05 | 3.06 | -0.33% | 85,524 | 26,231,203 |
| 2024-09-03 | 3.11 | 3.12 | 3.06 | 3.07 | -1.29% | 210,975 | 64,926,774 |
| 2024-09-02 | 3.15 | 3.18 | 3.11 | 3.11 | -1.58% | 272,285 | 85,663,037 |
| 2024-08-30 | 3.16 | 3.18 | 3.12 | 3.16 | 0% | 281,574 | 88,685,462 |
| 2024-08-29 | 3.21 | 3.22 | 3.15 | 3.16 | -1.56% | 175,749 | 55,683,190 |
| 2024-08-28 | 3.26 | 3.27 | 3.2 | 3.21 | -1.83% | 127,731 | 41,213,013 |
| 2024-08-27 | 3.25 | 3.28 | 3.23 | 3.27 | +0.62% | 126,002 | 41,059,099 |
| 2024-08-26 | 3.24 | 3.26 | 3.22 | 3.25 | +0.31% | 94,776 | 30,717,230 |
| 2024-08-23 | 3.25 | 3.26 | 3.22 | 3.24 | -0.31% | 112,501 | 36,436,561 |
| 2024-08-22 | 3.24 | 3.28 | 3.23 | 3.25 | +0.31% | 120,519 | 39,283,672 |
| 2024-08-21 | 3.27 | 3.28 | 3.23 | 3.24 | -1.22% | 121,439 | 39,534,840 |
| 2024-08-20 | 3.3 | 3.32 | 3.26 | 3.28 | -0.61% | 150,800 | 49,530,651 |
| 2024-08-19 | 3.25 | 3.31 | 3.24 | 3.3 | +1.54% | 177,709 | 58,276,002 |
| 2024-08-16 | 3.22 | 3.25 | 3.22 | 3.25 | +0.93% | 129,750 | 41,957,384 |
| 2024-08-15 | 3.19 | 3.24 | 3.18 | 3.22 | +0.94% | 129,112 | 41,506,259 |
| 2024-08-14 | 3.2 | 3.22 | 3.19 | 3.19 | -0.31% | 82,677 | 26,443,319 |
| 2024-08-13 | 3.18 | 3.21 | 3.17 | 3.2 | +0.95% | 97,602 | 31,167,630 |
| 2024-08-12 | 3.18 | 3.19 | 3.17 | 3.17 | -0.31% | 82,704 | 26,296,780 |
| 2024-08-09 | 3.19 | 3.22 | 3.18 | 3.18 | 0% | 122,338 | 39,159,981 |
| 2024-08-08 | 3.18 | 3.2 | 3.16 | 3.18 | +0.32% | 100,742 | 32,033,712 |
| 2024-08-07 | 3.21 | 3.22 | 3.17 | 3.17 | -1.25% | 156,717 | 49,962,500 |
| 2024-08-06 | 3.22 | 3.25 | 3.18 | 3.21 | -0.31% | 131,251 | 42,139,224 |
| 2024-08-05 | 3.24 | 3.26 | 3.21 | 3.22 | -0.62% | 141,215 | 45,722,987 |
| 2024-08-02 | 3.23 | 3.27 | 3.22 | 3.24 | 0% | 123,639 | 40,163,564 |
| 2024-08-01 | 3.27 | 3.28 | 3.23 | 3.24 | -2.41% | 151,497 | 49,265,137 |
| 2024-07-31 | 3.26 | 3.32 | 3.24 | 3.32 | +2.15% | 221,664 | 72,904,438 |
| 2024-07-30 | 3.23 | 3.25 | 3.21 | 3.25 | +0.62% | 113,047 | 36,582,616 |
| 2024-07-29 | 3.2 | 3.23 | 3.18 | 3.23 | +0.94% | 117,843 | 37,892,810 |
| 2024-07-26 | 3.19 | 3.23 | 3.19 | 3.2 | +0.31% | 138,257 | 44,313,527 |
| 2024-07-25 | 3.2 | 3.22 | 3.17 | 3.19 | -0.31% | 133,072 | 42,482,895 |
| 2024-07-24 | 3.23 | 3.24 | 3.2 | 3.2 | -0.62% | 142,619 | 45,895,195 |
| 2024-07-23 | 3.21 | 3.27 | 3.2 | 3.22 | +0.31% | 207,485 | 67,230,589 |
| 2024-07-22 | 3.24 | 3.25 | 3.2 | 3.21 | -1.23% | 137,278 | 44,168,926 |
| 2024-07-19 | 3.26 | 3.27 | 3.22 | 3.25 | -0.61% | 119,753 | 38,789,454 |
| 2024-07-18 | 3.24 | 3.27 | 3.21 | 3.27 | +0.62% | 133,747 | 43,375,817 |
| 2024-07-17 | 3.23 | 3.26 | 3.21 | 3.25 | +0.62% | 155,591 | 50,403,208 |
| 2024-07-16 | 3.24 | 3.27 | 3.21 | 3.23 | -0.31% | 184,291 | 59,592,094 |
| 2024-07-15 | 3.24 | 3.25 | 3.22 | 3.24 | -0.31% | 112,131 | 36,257,822 |
| 2024-07-12 | 3.22 | 3.27 | 3.21 | 3.25 | +0.93% | 180,444 | 58,613,555 |
| 2024-07-11 | 3.21 | 3.24 | 3.2 | 3.22 | +0.94% | 180,616 | 58,121,065 |
| 2024-07-10 | 3.22 | 3.23 | 3.18 | 3.19 | -1.24% | 142,922 | 45,761,746 |
| 2024-07-09 | 3.18 | 3.25 | 3.14 | 3.23 | +1.25% | 183,372 | 58,506,977 |
| 2024-07-08 | 3.23 | 3.26 | 3.18 | 3.19 | -1.54% | 166,427 | 53,366,359 |
| 2024-07-05 | 3.3 | 3.31 | 3.22 | 3.24 | -1.82% | 160,336 | 52,111,989 |
| 2024-07-04 | 3.35 | 3.37 | 3.29 | 3.3 | -1.2% | 137,487 | 45,704,885 |
| 2024-07-03 | 3.35 | 3.38 | 3.33 | 3.34 | -0.6% | 157,374 | 52,772,403 |
| 2024-07-02 | 3.31 | 3.36 | 3.31 | 3.36 | +1.51% | 199,489 | 66,694,860 |
| 2024-07-01 | 3.26 | 3.33 | 3.26 | 3.31 | +1.22% | 141,853 | 46,885,424 |
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：