股票概览
4.14
+8.09%
+0.31
3.95
开盘价
4.17
最高价
3.85
最低价
230,286
成交量
数据更新至: 2024-09-30
技术指标
3.75
MA5 (5日均线)
3.54
MA10 (10日均线)
3.44
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 | 3.95 | 4.17 | 3.85 | 4.14 | +8.09% | 230,286 | 92,557,708 |
| 2024-09-27 | 3.86 | 3.95 | 3.74 | 3.83 | +4.64% | 100,974 | 38,438,429 |
| 2024-09-26 | 3.53 | 3.66 | 3.51 | 3.66 | +3.1% | 69,621 | 25,055,164 |
| 2024-09-25 | 3.54 | 3.63 | 3.51 | 3.55 | 0% | 89,267 | 31,843,563 |
| 2024-09-24 | 3.41 | 3.55 | 3.39 | 3.55 | +4.72% | 91,361 | 31,816,563 |
| 2024-09-23 | 3.45 | 3.45 | 3.37 | 3.39 | -1.17% | 75,656 | 25,781,357 |
| 2024-09-20 | 3.5 | 3.5 | 3.36 | 3.43 | -0.58% | 146,123 | 49,906,914 |
| 2024-09-19 | 3.2 | 3.45 | 3.16 | 3.45 | +9.87% | 113,723 | 38,204,410 |
| 2024-09-18 | 3.24 | 3.25 | 3.08 | 3.14 | -2.79% | 40,753 | 12,767,300 |
| 2024-09-13 | 3.28 | 3.3 | 3.22 | 3.23 | -1.52% | 28,935 | 9,383,990 |
| 2024-09-12 | 3.28 | 3.33 | 3.27 | 3.28 | -0.61% | 28,372 | 9,357,338 |
| 2024-09-11 | 3.32 | 3.35 | 3.28 | 3.3 | -1.2% | 25,999 | 8,609,672 |
| 2024-09-10 | 3.34 | 3.38 | 3.28 | 3.34 | -0.3% | 26,169 | 8,696,459 |
| 2024-09-09 | 3.32 | 3.37 | 3.28 | 3.35 | +0.9% | 26,204 | 8,755,298 |
| 2024-09-06 | 3.39 | 3.4 | 3.31 | 3.32 | -2.35% | 25,324 | 8,465,265 |
| 2024-09-05 | 3.37 | 3.4 | 3.35 | 3.4 | +1.8% | 20,794 | 7,020,327 |
| 2024-09-04 | 3.37 | 3.43 | 3.34 | 3.34 | -2.05% | 24,107 | 8,151,494 |
| 2024-09-03 | 3.37 | 3.44 | 3.34 | 3.41 | +1.19% | 24,154 | 8,222,407 |
| 2024-09-02 | 3.4 | 3.44 | 3.36 | 3.37 | -0.88% | 39,536 | 13,446,843 |
| 2024-08-30 | 3.35 | 3.45 | 3.32 | 3.4 | +1.8% | 32,066 | 10,896,201 |
| 2024-08-29 | 3.34 | 3.36 | 3.3 | 3.34 | +0.3% | 21,222 | 7,061,216 |
| 2024-08-28 | 3.31 | 3.37 | 3.27 | 3.33 | +0.6% | 33,934 | 11,272,506 |
| 2024-08-27 | 3.37 | 3.42 | 3.3 | 3.31 | -1.78% | 33,321 | 11,163,758 |
| 2024-08-26 | 3.3 | 3.41 | 3.28 | 3.37 | +0.9% | 26,104 | 8,778,601 |
| 2024-08-23 | 3.39 | 3.4 | 3.33 | 3.34 | -1.47% | 29,138 | 9,768,211 |
| 2024-08-22 | 3.43 | 3.48 | 3.38 | 3.39 | -0.59% | 27,886 | 9,525,431 |
| 2024-08-21 | 3.45 | 3.48 | 3.4 | 3.41 | -1.73% | 28,423 | 9,752,006 |
| 2024-08-20 | 3.52 | 3.53 | 3.45 | 3.47 | -1.7% | 25,502 | 8,892,252 |
| 2024-08-19 | 3.51 | 3.56 | 3.49 | 3.53 | +0.28% | 23,667 | 8,356,649 |
| 2024-08-16 | 3.61 | 3.62 | 3.51 | 3.52 | -1.95% | 31,119 | 11,029,270 |
| 2024-08-15 | 3.56 | 3.64 | 3.54 | 3.59 | +0.28% | 28,935 | 10,384,770 |
| 2024-08-14 | 3.63 | 3.64 | 3.56 | 3.58 | -1.38% | 28,523 | 10,238,170 |
| 2024-08-13 | 3.64 | 3.68 | 3.57 | 3.63 | -0.55% | 40,450 | 14,631,742 |
| 2024-08-12 | 3.68 | 3.71 | 3.63 | 3.65 | -1.08% | 44,010 | 16,160,309 |
| 2024-08-09 | 3.78 | 3.89 | 3.67 | 3.69 | -1.34% | 58,687 | 22,041,240 |
| 2024-08-08 | 3.66 | 3.75 | 3.6 | 3.74 | +2.47% | 39,761 | 14,715,520 |
| 2024-08-07 | 3.69 | 3.69 | 3.63 | 3.65 | -1.62% | 26,067 | 9,526,190 |
| 2024-08-06 | 3.63 | 3.71 | 3.63 | 3.71 | +3.06% | 33,676 | 12,357,031 |
| 2024-08-05 | 3.6 | 3.72 | 3.57 | 3.6 | -1.1% | 40,335 | 14,778,039 |
| 2024-08-02 | 3.63 | 3.71 | 3.6 | 3.64 | 0% | 34,390 | 12,593,092 |
| 2024-08-01 | 3.68 | 3.71 | 3.62 | 3.64 | -0.82% | 25,625 | 9,360,990 |
| 2024-07-31 | 3.55 | 3.68 | 3.53 | 3.67 | +3.67% | 30,374 | 11,034,032 |
| 2024-07-30 | 3.48 | 3.55 | 3.46 | 3.54 | +1.72% | 22,692 | 7,992,443 |
| 2024-07-29 | 3.51 | 3.51 | 3.46 | 3.48 | -0.29% | 21,189 | 7,374,273 |
| 2024-07-26 | 3.47 | 3.5 | 3.45 | 3.49 | +1.16% | 20,651 | 7,184,955 |
| 2024-07-25 | 3.4 | 3.5 | 3.37 | 3.45 | +1.47% | 28,085 | 9,673,913 |
| 2024-07-24 | 3.49 | 3.49 | 3.39 | 3.4 | -2.3% | 29,319 | 10,020,021 |
| 2024-07-23 | 3.54 | 3.6 | 3.48 | 3.48 | -2.25% | 35,573 | 12,601,924 |
| 2024-07-22 | 3.55 | 3.57 | 3.5 | 3.56 | 0% | 25,418 | 9,001,492 |
| 2024-07-19 | 3.56 | 3.58 | 3.48 | 3.56 | +0.56% | 30,440 | 10,746,199 |
| 2024-07-18 | 3.56 | 3.57 | 3.45 | 3.54 | -0.28% | 29,020 | 10,170,022 |
| 2024-07-17 | 3.5 | 3.58 | 3.47 | 3.55 | +1.72% | 38,051 | 13,458,401 |
| 2024-07-16 | 3.52 | 3.54 | 3.46 | 3.49 | -0.85% | 29,970 | 10,479,907 |
| 2024-07-15 | 3.6 | 3.62 | 3.5 | 3.52 | -2.49% | 39,437 | 13,898,707 |
| 2024-07-12 | 3.61 | 3.7 | 3.57 | 3.61 | -0.82% | 35,405 | 12,904,781 |
| 2024-07-11 | 3.5 | 3.65 | 3.5 | 3.64 | +5.2% | 42,574 | 15,285,049 |
| 2024-07-10 | 3.43 | 3.5 | 3.39 | 3.46 | +0.29% | 42,890 | 14,850,218 |
| 2024-07-09 | 3.51 | 3.54 | 3.37 | 3.45 | -1.71% | 64,625 | 22,284,123 |
| 2024-07-08 | 3.7 | 3.7 | 3.49 | 3.51 | -3.84% | 52,032 | 18,395,973 |
| 2024-07-05 | 3.59 | 3.66 | 3.55 | 3.65 | +1.11% | 44,396 | 16,079,023 |
| 2024-07-04 | 3.77 | 3.78 | 3.59 | 3.61 | -3.99% | 39,786 | 14,523,331 |
| 2024-07-03 | 3.76 | 3.83 | 3.75 | 3.76 | -1.05% | 38,289 | 14,492,743 |
| 2024-07-02 | 3.72 | 3.83 | 3.67 | 3.8 | +2.15% | 48,624 | 18,438,814 |
| 2024-07-01 | 3.66 | 3.73 | 3.61 | 3.72 | +2.2% | 34,930 | 12,831,973 |
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：