股票概览
3.58
+7.19%
+0.24
3.5
开盘价
3.63
最高价
3.37
最低价
269,609
成交量
数据更新至: 2024-09-30
技术指标
3.31
MA5 (5日均线)
3.16
MA10 (10日均线)
3.05
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 | 3.63 | 3.37 | 3.58 | +7.19% | 269,609 | 94,444,416 |
| 2024-09-27 | 3.31 | 3.36 | 3.27 | 3.34 | +2.45% | 66,233 | 21,906,792 |
| 2024-09-26 | 3.18 | 3.26 | 3.18 | 3.26 | +1.88% | 60,442 | 19,503,912 |
| 2024-09-25 | 3.16 | 3.25 | 3.16 | 3.2 | +1.59% | 81,266 | 26,113,625 |
| 2024-09-24 | 3.07 | 3.15 | 3.05 | 3.15 | +2.94% | 63,566 | 19,830,946 |
| 2024-09-23 | 3.07 | 3.08 | 3.02 | 3.06 | +0.66% | 45,799 | 13,979,673 |
| 2024-09-20 | 3.04 | 3.07 | 3.02 | 3.04 | -0.33% | 41,116 | 12,490,924 |
| 2024-09-19 | 2.98 | 3.09 | 2.96 | 3.05 | +3.04% | 67,383 | 20,405,272 |
| 2024-09-18 | 2.95 | 2.96 | 2.89 | 2.96 | +0.68% | 41,458 | 12,132,990 |
| 2024-09-13 | 2.97 | 2.98 | 2.93 | 2.94 | -0.68% | 31,891 | 9,416,457 |
| 2024-09-12 | 2.93 | 2.98 | 2.93 | 2.96 | +1.02% | 38,998 | 11,572,336 |
| 2024-09-11 | 2.94 | 2.97 | 2.92 | 2.93 | -0.68% | 34,397 | 10,138,845 |
| 2024-09-10 | 2.93 | 2.96 | 2.9 | 2.95 | 0% | 62,857 | 18,418,654 |
| 2024-09-09 | 2.89 | 2.99 | 2.83 | 2.95 | +2.08% | 70,939 | 20,830,666 |
| 2024-09-06 | 2.95 | 2.95 | 2.88 | 2.89 | -2.03% | 35,935 | 10,484,061 |
| 2024-09-05 | 2.92 | 2.96 | 2.92 | 2.95 | +0.68% | 22,476 | 6,611,127 |
| 2024-09-04 | 2.93 | 2.97 | 2.92 | 2.93 | -0.68% | 31,490 | 9,273,600 |
| 2024-09-03 | 2.89 | 2.95 | 2.89 | 2.95 | +1.37% | 33,860 | 9,914,098 |
| 2024-09-02 | 2.93 | 2.97 | 2.89 | 2.91 | -0.68% | 45,657 | 13,408,383 |
| 2024-08-30 | 2.9 | 2.97 | 2.87 | 2.93 | +1.74% | 52,007 | 15,231,769 |
| 2024-08-29 | 2.86 | 2.9 | 2.84 | 2.88 | +0.35% | 31,100 | 8,943,709 |
| 2024-08-28 | 2.86 | 2.92 | 2.83 | 2.87 | +0.7% | 35,334 | 10,171,972 |
| 2024-08-27 | 2.92 | 2.92 | 2.85 | 2.85 | -2.06% | 29,866 | 8,577,085 |
| 2024-08-26 | 2.87 | 2.93 | 2.85 | 2.91 | +1.75% | 25,701 | 7,444,984 |
| 2024-08-23 | 2.89 | 2.89 | 2.84 | 2.86 | -1.04% | 30,062 | 8,612,850 |
| 2024-08-22 | 2.95 | 2.96 | 2.88 | 2.89 | -1.7% | 40,655 | 11,852,981 |
| 2024-08-21 | 2.97 | 3 | 2.92 | 2.94 | -2% | 46,622 | 13,775,703 |
| 2024-08-20 | 3.06 | 3.07 | 2.98 | 3 | -2.6% | 57,647 | 17,382,961 |
| 2024-08-19 | 3.05 | 3.11 | 3.04 | 3.08 | +1.99% | 76,752 | 23,616,969 |
| 2024-08-16 | 3.05 | 3.07 | 3.01 | 3.02 | -0.98% | 40,835 | 12,395,552 |
| 2024-08-15 | 3.01 | 3.06 | 3 | 3.05 | +0.66% | 47,284 | 14,366,106 |
| 2024-08-14 | 3.06 | 3.08 | 3.02 | 3.03 | -1.62% | 46,625 | 14,189,667 |
| 2024-08-13 | 3.02 | 3.08 | 2.99 | 3.08 | +1.32% | 45,752 | 13,871,427 |
| 2024-08-12 | 3.03 | 3.06 | 3 | 3.04 | 0% | 47,338 | 14,361,447 |
| 2024-08-09 | 3.07 | 3.09 | 3.03 | 3.04 | -0.65% | 52,076 | 15,922,915 |
| 2024-08-08 | 3.06 | 3.09 | 3.02 | 3.06 | -0.97% | 103,776 | 31,745,689 |
| 2024-08-07 | 3.13 | 3.17 | 3.08 | 3.09 | -1.9% | 135,190 | 41,931,505 |
| 2024-08-06 | 3.22 | 3.24 | 3.1 | 3.15 | +0.96% | 146,329 | 46,064,307 |
| 2024-08-05 | 3.23 | 3.31 | 3.09 | 3.12 | -7.14% | 261,338 | 83,241,813 |
| 2024-08-02 | 3.23 | 3.65 | 3.14 | 3.36 | +0.9% | 465,870 | 153,567,761 |
| 2024-08-01 | 3.06 | 3.33 | 3.03 | 3.33 | +9.9% | 220,317 | 71,675,756 |
| 2024-07-31 | 2.96 | 3.03 | 2.93 | 3.03 | +2.36% | 92,360 | 27,613,088 |
| 2024-07-30 | 2.9 | 2.97 | 2.87 | 2.96 | +1.72% | 64,213 | 18,813,653 |
| 2024-07-29 | 2.87 | 2.91 | 2.85 | 2.91 | +1.75% | 46,797 | 13,531,996 |
| 2024-07-26 | 2.81 | 2.87 | 2.81 | 2.86 | +1.42% | 36,328 | 10,355,199 |
| 2024-07-25 | 2.75 | 2.84 | 2.74 | 2.82 | +1.81% | 41,205 | 11,539,616 |
| 2024-07-24 | 2.81 | 2.81 | 2.74 | 2.77 | -1.42% | 43,988 | 12,223,005 |
| 2024-07-23 | 2.83 | 2.88 | 2.79 | 2.81 | -0.71% | 56,076 | 15,948,284 |
| 2024-07-22 | 2.82 | 2.86 | 2.8 | 2.83 | 0% | 51,580 | 14,592,147 |
| 2024-07-19 | 2.76 | 2.92 | 2.74 | 2.83 | +1.8% | 70,179 | 19,784,993 |
| 2024-07-18 | 2.79 | 2.79 | 2.74 | 2.78 | -0.71% | 45,909 | 12,687,633 |
| 2024-07-17 | 2.84 | 2.84 | 2.79 | 2.8 | -1.06% | 28,747 | 8,064,519 |
| 2024-07-16 | 2.81 | 2.85 | 2.81 | 2.83 | 0% | 29,711 | 8,400,470 |
| 2024-07-15 | 2.89 | 2.89 | 2.82 | 2.83 | -2.08% | 33,017 | 9,359,888 |
| 2024-07-12 | 2.92 | 2.94 | 2.88 | 2.89 | -0.34% | 32,296 | 9,392,480 |
| 2024-07-11 | 2.82 | 2.92 | 2.81 | 2.9 | +4.69% | 60,809 | 17,515,476 |
| 2024-07-10 | 2.82 | 2.82 | 2.77 | 2.77 | -2.46% | 39,488 | 11,024,199 |
| 2024-07-09 | 2.83 | 2.85 | 2.72 | 2.84 | +0.35% | 62,264 | 17,383,938 |
| 2024-07-08 | 2.92 | 2.93 | 2.82 | 2.83 | -3.08% | 43,262 | 12,299,586 |
| 2024-07-05 | 2.83 | 2.94 | 2.83 | 2.92 | +2.46% | 37,014 | 10,706,997 |
| 2024-07-04 | 2.95 | 2.97 | 2.85 | 2.85 | -3.39% | 47,985 | 13,921,052 |
| 2024-07-03 | 2.98 | 3.02 | 2.95 | 2.95 | -0.67% | 36,858 | 10,968,496 |
| 2024-07-02 | 2.93 | 2.99 | 2.92 | 2.97 | +1.37% | 37,199 | 11,067,893 |
| 2024-07-01 | 2.91 | 2.95 | 2.86 | 2.93 | +1.03% | 35,855 | 10,417,843 |
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：