股票概览
3.33
+9.18%
+0.28
3.16
开盘价
3.36
最高价
3.07
最低价
337,087
成交量
数据更新至: 2024-09-30
技术指标
3.00
MA5 (5日均线)
2.84
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 | 3.16 | 3.36 | 3.07 | 3.33 | +9.18% | 337,087 | 108,864,359 |
| 2024-09-27 | 3 | 3.07 | 2.96 | 3.05 | +2.69% | 148,219 | 44,718,261 |
| 2024-09-26 | 2.86 | 2.97 | 2.85 | 2.97 | +3.85% | 134,293 | 39,215,273 |
| 2024-09-25 | 2.81 | 2.92 | 2.81 | 2.86 | +2.14% | 132,497 | 38,114,617 |
| 2024-09-24 | 2.72 | 2.8 | 2.7 | 2.8 | +3.32% | 100,590 | 27,809,292 |
| 2024-09-23 | 2.69 | 2.72 | 2.68 | 2.71 | +0.74% | 53,251 | 14,394,669 |
| 2024-09-20 | 2.7 | 2.72 | 2.68 | 2.69 | -0.37% | 53,583 | 14,456,587 |
| 2024-09-19 | 2.63 | 2.7 | 2.62 | 2.7 | +2.66% | 96,306 | 25,765,047 |
| 2024-09-18 | 2.64 | 2.64 | 2.56 | 2.63 | -0.38% | 67,794 | 17,643,286 |
| 2024-09-13 | 2.63 | 2.65 | 2.59 | 2.64 | +0.38% | 68,625 | 18,031,116 |
| 2024-09-12 | 2.61 | 2.66 | 2.61 | 2.63 | +0.77% | 52,237 | 13,796,704 |
| 2024-09-11 | 2.65 | 2.66 | 2.6 | 2.61 | -1.88% | 56,966 | 14,969,151 |
| 2024-09-10 | 2.64 | 2.67 | 2.6 | 2.66 | +0.76% | 72,345 | 19,087,856 |
| 2024-09-09 | 2.61 | 2.66 | 2.55 | 2.64 | +1.15% | 63,316 | 16,601,599 |
| 2024-09-06 | 2.66 | 2.69 | 2.61 | 2.61 | -1.14% | 60,810 | 16,098,845 |
| 2024-09-05 | 2.64 | 2.67 | 2.62 | 2.64 | +0.38% | 48,022 | 12,694,721 |
| 2024-09-04 | 2.63 | 2.67 | 2.63 | 2.63 | -0.75% | 50,066 | 13,245,729 |
| 2024-09-03 | 2.63 | 2.67 | 2.62 | 2.65 | +0.76% | 48,552 | 12,850,719 |
| 2024-09-02 | 2.64 | 2.71 | 2.63 | 2.63 | -0.38% | 77,460 | 20,647,123 |
| 2024-08-30 | 2.59 | 2.68 | 2.59 | 2.64 | +2.33% | 81,841 | 21,702,827 |
| 2024-08-29 | 2.53 | 2.62 | 2.53 | 2.58 | +1.18% | 58,873 | 15,152,031 |
| 2024-08-28 | 2.54 | 2.61 | 2.53 | 2.55 | 0% | 48,873 | 12,523,193 |
| 2024-08-27 | 2.62 | 2.63 | 2.55 | 2.55 | -3.04% | 61,369 | 15,805,114 |
| 2024-08-26 | 2.55 | 2.63 | 2.54 | 2.63 | +3.95% | 74,348 | 19,323,682 |
| 2024-08-23 | 2.56 | 2.58 | 2.5 | 2.53 | -1.56% | 63,701 | 16,202,110 |
| 2024-08-22 | 2.64 | 2.66 | 2.55 | 2.57 | -2.65% | 85,933 | 22,339,475 |
| 2024-08-21 | 2.64 | 2.67 | 2.62 | 2.64 | -0.38% | 52,369 | 13,827,730 |
| 2024-08-20 | 2.69 | 2.7 | 2.63 | 2.65 | -1.12% | 70,377 | 18,677,818 |
| 2024-08-19 | 2.68 | 2.71 | 2.66 | 2.68 | +0.37% | 57,810 | 15,549,743 |
| 2024-08-16 | 2.74 | 2.75 | 2.67 | 2.67 | -2.2% | 77,632 | 21,052,863 |
| 2024-08-15 | 2.7 | 2.75 | 2.68 | 2.73 | +0.74% | 67,187 | 18,315,117 |
| 2024-08-14 | 2.71 | 2.74 | 2.69 | 2.71 | -0.73% | 48,700 | 13,216,188 |
| 2024-08-13 | 2.68 | 2.73 | 2.66 | 2.73 | +1.49% | 65,044 | 17,566,945 |
| 2024-08-12 | 2.73 | 2.74 | 2.67 | 2.69 | -1.82% | 68,192 | 18,436,754 |
| 2024-08-09 | 2.78 | 2.81 | 2.74 | 2.74 | -1.44% | 82,699 | 22,910,187 |
| 2024-08-08 | 2.78 | 2.81 | 2.75 | 2.78 | -1.77% | 116,719 | 32,414,567 |
| 2024-08-07 | 2.85 | 2.87 | 2.8 | 2.83 | -0.7% | 99,505 | 28,266,057 |
| 2024-08-06 | 2.85 | 2.89 | 2.8 | 2.85 | +1.06% | 139,623 | 39,563,557 |
| 2024-08-05 | 2.89 | 2.97 | 2.82 | 2.82 | -3.42% | 188,852 | 54,319,433 |
| 2024-08-02 | 2.92 | 3.06 | 2.9 | 2.92 | -1.02% | 249,056 | 73,555,256 |
| 2024-08-01 | 2.89 | 2.99 | 2.86 | 2.95 | +1.72% | 180,862 | 52,950,384 |
| 2024-07-31 | 2.81 | 2.93 | 2.81 | 2.9 | +2.84% | 186,569 | 53,815,337 |
| 2024-07-30 | 2.82 | 2.85 | 2.77 | 2.82 | 0% | 102,822 | 28,873,938 |
| 2024-07-29 | 2.75 | 2.86 | 2.75 | 2.82 | +2.55% | 177,376 | 49,957,927 |
| 2024-07-26 | 2.64 | 2.75 | 2.64 | 2.75 | +4.56% | 168,136 | 45,675,160 |
| 2024-07-25 | 2.6 | 2.66 | 2.58 | 2.63 | +0.77% | 77,246 | 20,275,391 |
| 2024-07-24 | 2.67 | 2.7 | 2.59 | 2.61 | -2.97% | 135,747 | 35,619,787 |
| 2024-07-23 | 2.66 | 2.79 | 2.64 | 2.69 | +1.13% | 169,267 | 46,128,432 |
| 2024-07-22 | 2.64 | 2.71 | 2.63 | 2.66 | +1.14% | 98,171 | 26,259,619 |
| 2024-07-19 | 2.68 | 2.76 | 2.63 | 2.63 | -1.87% | 145,013 | 39,092,727 |
| 2024-07-18 | 2.7 | 2.7 | 2.61 | 2.68 | -1.47% | 123,460 | 32,768,267 |
| 2024-07-17 | 2.8 | 2.84 | 2.72 | 2.72 | -2.86% | 157,027 | 43,431,060 |
| 2024-07-16 | 2.76 | 2.87 | 2.74 | 2.8 | +1.45% | 219,196 | 61,553,429 |
| 2024-07-15 | 2.86 | 2.89 | 2.75 | 2.76 | -4.83% | 222,234 | 62,338,745 |
| 2024-07-12 | 2.73 | 2.95 | 2.73 | 2.9 | +6.62% | 334,846 | 95,117,732 |
| 2024-07-11 | 2.66 | 2.85 | 2.65 | 2.72 | +4.21% | 211,599 | 58,053,375 |
| 2024-07-10 | 2.64 | 2.74 | 2.6 | 2.61 | -3.69% | 195,780 | 51,835,823 |
| 2024-07-09 | 2.77 | 2.78 | 2.63 | 2.71 | -3.21% | 225,960 | 60,995,855 |
| 2024-07-08 | 2.74 | 2.94 | 2.73 | 2.8 | +0.72% | 269,277 | 76,345,445 |
| 2024-07-05 | 2.72 | 2.83 | 2.63 | 2.78 | +3.73% | 139,955 | 38,314,611 |
| 2024-07-04 | 2.83 | 2.85 | 2.67 | 2.68 | -4.63% | 123,740 | 33,954,432 |
| 2024-07-03 | 2.85 | 2.95 | 2.8 | 2.81 | -1.75% | 193,396 | 55,512,322 |
| 2024-07-02 | 2.75 | 3.03 | 2.7 | 2.86 | +3.62% | 247,843 | 71,025,406 |
| 2024-07-01 | 2.68 | 2.89 | 2.62 | 2.76 | +3.76% | 162,954 | 44,742,784 |
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：