股票概览
3.32
+8.14%
+0.25
3.15
开盘价
3.37
最高价
3.15
最低价
1,188,218
成交量
数据更新至: 2024-09-30
技术指标
3.03
MA5 (5日均线)
2.89
MA10 (10日均线)
2.82
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 | 3.15 | 3.37 | 3.15 | 3.32 | +8.14% | 1,188,218 | 388,432,836 |
| 2024-09-27 | 3.02 | 3.07 | 3 | 3.07 | +2.33% | 404,299 | 122,903,886 |
| 2024-09-26 | 2.91 | 3 | 2.91 | 3 | +3.09% | 395,149 | 116,847,227 |
| 2024-09-25 | 2.88 | 2.99 | 2.88 | 2.91 | +1.39% | 387,022 | 113,824,438 |
| 2024-09-24 | 2.76 | 2.88 | 2.75 | 2.87 | +3.99% | 352,820 | 99,863,951 |
| 2024-09-23 | 2.75 | 2.76 | 2.73 | 2.76 | -0.36% | 162,385 | 44,612,314 |
| 2024-09-20 | 2.75 | 2.78 | 2.73 | 2.77 | +0.73% | 224,156 | 61,777,605 |
| 2024-09-19 | 2.69 | 2.75 | 2.68 | 2.75 | +2.61% | 204,351 | 55,686,937 |
| 2024-09-18 | 2.72 | 2.74 | 2.65 | 2.68 | -1.83% | 201,926 | 54,236,020 |
| 2024-09-13 | 2.74 | 2.76 | 2.72 | 2.73 | 0% | 160,060 | 43,789,422 |
| 2024-09-12 | 2.71 | 2.76 | 2.71 | 2.73 | +0.37% | 142,352 | 38,965,450 |
| 2024-09-11 | 2.74 | 2.75 | 2.7 | 2.72 | -1.09% | 143,859 | 39,187,037 |
| 2024-09-10 | 2.75 | 2.76 | 2.7 | 2.75 | +0.36% | 202,942 | 55,296,187 |
| 2024-09-09 | 2.74 | 2.78 | 2.72 | 2.74 | -0.36% | 171,090 | 47,071,372 |
| 2024-09-06 | 2.78 | 2.79 | 2.74 | 2.75 | -1.08% | 178,009 | 49,199,913 |
| 2024-09-05 | 2.76 | 2.79 | 2.75 | 2.78 | +0.72% | 112,491 | 31,167,029 |
| 2024-09-04 | 2.76 | 2.79 | 2.75 | 2.76 | -0.36% | 154,977 | 42,907,397 |
| 2024-09-03 | 2.8 | 2.83 | 2.76 | 2.77 | -1.42% | 177,517 | 49,489,337 |
| 2024-09-02 | 2.82 | 2.85 | 2.8 | 2.81 | 0% | 244,139 | 68,960,833 |
| 2024-08-30 | 2.79 | 2.85 | 2.78 | 2.81 | +0.72% | 234,250 | 66,104,338 |
| 2024-08-29 | 2.78 | 2.81 | 2.77 | 2.79 | +0.36% | 146,512 | 40,917,804 |
| 2024-08-28 | 2.74 | 2.81 | 2.73 | 2.78 | +1.09% | 150,912 | 41,851,153 |
| 2024-08-27 | 2.78 | 2.81 | 2.74 | 2.75 | -1.08% | 127,123 | 35,197,779 |
| 2024-08-26 | 2.77 | 2.81 | 2.74 | 2.78 | +0.36% | 170,535 | 47,466,376 |
| 2024-08-23 | 2.78 | 2.8 | 2.75 | 2.77 | -0.72% | 161,430 | 44,777,821 |
| 2024-08-22 | 2.82 | 2.85 | 2.79 | 2.79 | -1.06% | 166,726 | 46,883,578 |
| 2024-08-21 | 2.87 | 2.89 | 2.81 | 2.82 | -1.4% | 183,858 | 52,436,639 |
| 2024-08-20 | 2.9 | 2.91 | 2.85 | 2.86 | -1.04% | 205,536 | 59,095,942 |
| 2024-08-19 | 2.85 | 2.91 | 2.85 | 2.89 | +1.05% | 205,138 | 59,346,268 |
| 2024-08-16 | 2.88 | 2.9 | 2.84 | 2.86 | -0.69% | 173,131 | 49,587,800 |
| 2024-08-15 | 2.84 | 2.9 | 2.82 | 2.88 | +1.77% | 295,100 | 84,769,832 |
| 2024-08-14 | 2.81 | 2.85 | 2.81 | 2.83 | +0.35% | 229,892 | 65,122,817 |
| 2024-08-13 | 2.82 | 2.84 | 2.79 | 2.82 | 0% | 180,422 | 50,859,282 |
| 2024-08-12 | 2.82 | 2.86 | 2.81 | 2.82 | -0.35% | 171,314 | 48,533,813 |
| 2024-08-09 | 2.84 | 2.86 | 2.83 | 2.83 | 0% | 204,556 | 58,209,946 |
| 2024-08-08 | 2.81 | 2.85 | 2.8 | 2.83 | +0.71% | 188,162 | 53,261,388 |
| 2024-08-07 | 2.83 | 2.85 | 2.81 | 2.81 | -1.06% | 160,751 | 45,416,750 |
| 2024-08-06 | 2.79 | 2.84 | 2.78 | 2.84 | +2.16% | 238,127 | 66,973,585 |
| 2024-08-05 | 2.79 | 2.84 | 2.77 | 2.78 | -0.71% | 260,474 | 73,154,685 |
| 2024-08-02 | 2.77 | 2.83 | 2.76 | 2.8 | +0.72% | 269,874 | 75,730,700 |
| 2024-08-01 | 2.79 | 2.83 | 2.77 | 2.78 | -0.71% | 219,077 | 61,086,080 |
| 2024-07-31 | 2.71 | 2.8 | 2.7 | 2.8 | +3.7% | 346,552 | 96,188,017 |
| 2024-07-30 | 2.68 | 2.71 | 2.67 | 2.7 | +0.37% | 151,407 | 40,833,382 |
| 2024-07-29 | 2.68 | 2.69 | 2.64 | 2.69 | +0.37% | 176,609 | 47,186,177 |
| 2024-07-26 | 2.65 | 2.68 | 2.64 | 2.68 | +1.13% | 187,319 | 49,939,746 |
| 2024-07-25 | 2.61 | 2.66 | 2.59 | 2.65 | +1.15% | 182,604 | 48,099,216 |
| 2024-07-24 | 2.63 | 2.63 | 2.59 | 2.62 | 0% | 194,831 | 50,891,934 |
| 2024-07-23 | 2.65 | 2.67 | 2.62 | 2.62 | -1.13% | 154,141 | 40,793,888 |
| 2024-07-22 | 2.66 | 2.67 | 2.64 | 2.65 | -0.38% | 157,778 | 41,841,877 |
| 2024-07-19 | 2.65 | 2.66 | 2.63 | 2.66 | 0% | 152,615 | 40,431,260 |
| 2024-07-18 | 2.65 | 2.66 | 2.6 | 2.66 | +0.38% | 190,957 | 50,223,826 |
| 2024-07-17 | 2.64 | 2.68 | 2.63 | 2.65 | +0.38% | 187,852 | 49,886,865 |
| 2024-07-16 | 2.64 | 2.66 | 2.63 | 2.64 | -0.75% | 165,778 | 43,817,204 |
| 2024-07-15 | 2.66 | 2.68 | 2.64 | 2.66 | 0% | 183,225 | 48,714,189 |
| 2024-07-12 | 2.69 | 2.71 | 2.66 | 2.66 | -1.12% | 168,010 | 45,047,192 |
| 2024-07-11 | 2.62 | 2.7 | 2.62 | 2.69 | +3.07% | 305,205 | 81,314,439 |
| 2024-07-10 | 2.64 | 2.66 | 2.6 | 2.61 | -1.51% | 177,774 | 46,677,658 |
| 2024-07-09 | 2.63 | 2.66 | 2.58 | 2.65 | +0.76% | 218,871 | 57,447,125 |
| 2024-07-08 | 2.67 | 2.67 | 2.62 | 2.63 | -1.5% | 219,140 | 57,886,531 |
| 2024-07-05 | 2.67 | 2.7 | 2.63 | 2.67 | 0% | 211,819 | 56,620,529 |
| 2024-07-04 | 2.71 | 2.71 | 2.65 | 2.67 | -1.48% | 204,251 | 54,687,074 |
| 2024-07-03 | 2.71 | 2.74 | 2.68 | 2.71 | +0.37% | 178,591 | 48,484,180 |
| 2024-07-02 | 2.67 | 2.72 | 2.66 | 2.7 | +1.12% | 236,018 | 63,659,815 |
| 2024-07-01 | 2.63 | 2.67 | 2.62 | 2.67 | +1.14% | 225,608 | 59,768,309 |
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：