股票概览
3.18
+7.8%
+0.23
3.12
开盘价
3.21
最高价
3.02
最低价
395,613
成交量
数据更新至: 2024-09-30
技术指标
2.91
MA5 (5日均线)
2.71
MA10 (10日均线)
2.65
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 | 3.12 | 3.21 | 3.02 | 3.18 | +7.8% | 395,613 | 123,774,465 |
| 2024-09-27 | 2.97 | 3 | 2.9 | 2.95 | 0% | 184,223 | 54,173,722 |
| 2024-09-26 | 2.75 | 2.96 | 2.73 | 2.95 | +6.5% | 299,596 | 86,016,282 |
| 2024-09-25 | 2.75 | 2.92 | 2.74 | 2.77 | +2.21% | 299,018 | 84,320,113 |
| 2024-09-24 | 2.53 | 2.72 | 2.52 | 2.71 | +7.11% | 270,624 | 72,111,196 |
| 2024-09-23 | 2.49 | 2.54 | 2.48 | 2.53 | +0.8% | 57,796 | 14,513,599 |
| 2024-09-20 | 2.54 | 2.54 | 2.49 | 2.51 | -0.4% | 36,509 | 9,156,364 |
| 2024-09-19 | 2.48 | 2.53 | 2.46 | 2.52 | +1.61% | 65,748 | 16,478,696 |
| 2024-09-18 | 2.48 | 2.48 | 2.43 | 2.48 | +0.4% | 49,550 | 12,139,050 |
| 2024-09-13 | 2.49 | 2.5 | 2.44 | 2.47 | -0.4% | 86,412 | 21,344,181 |
| 2024-09-12 | 2.52 | 2.52 | 2.47 | 2.48 | -1.2% | 70,746 | 17,614,763 |
| 2024-09-11 | 2.56 | 2.59 | 2.46 | 2.51 | -1.95% | 135,360 | 34,126,127 |
| 2024-09-10 | 2.71 | 2.72 | 2.55 | 2.56 | -4.48% | 216,319 | 57,426,606 |
| 2024-09-09 | 2.55 | 2.68 | 2.52 | 2.68 | +5.1% | 154,239 | 40,202,047 |
| 2024-09-06 | 2.55 | 2.57 | 2.53 | 2.55 | 0% | 82,187 | 20,933,401 |
| 2024-09-05 | 2.66 | 2.66 | 2.54 | 2.55 | -3.77% | 138,734 | 35,958,907 |
| 2024-09-04 | 2.75 | 2.79 | 2.63 | 2.65 | -3.28% | 205,533 | 55,635,683 |
| 2024-09-03 | 2.69 | 2.77 | 2.65 | 2.74 | +2.24% | 155,142 | 42,127,234 |
| 2024-09-02 | 2.61 | 2.7 | 2.6 | 2.68 | +2.68% | 116,430 | 30,850,176 |
| 2024-08-30 | 2.57 | 2.63 | 2.56 | 2.61 | +1.56% | 67,673 | 17,611,350 |
| 2024-08-29 | 2.55 | 2.58 | 2.53 | 2.57 | +1.18% | 50,742 | 12,970,229 |
| 2024-08-28 | 2.52 | 2.57 | 2.52 | 2.54 | 0% | 50,991 | 12,989,165 |
| 2024-08-27 | 2.56 | 2.59 | 2.52 | 2.54 | 0% | 62,039 | 15,819,689 |
| 2024-08-26 | 2.52 | 2.56 | 2.5 | 2.54 | +1.6% | 51,267 | 12,981,599 |
| 2024-08-23 | 2.52 | 2.52 | 2.48 | 2.5 | -0.4% | 38,850 | 9,699,812 |
| 2024-08-22 | 2.54 | 2.55 | 2.5 | 2.51 | -0.79% | 30,450 | 7,686,657 |
| 2024-08-21 | 2.58 | 2.58 | 2.52 | 2.53 | -1.56% | 46,992 | 11,952,421 |
| 2024-08-20 | 2.62 | 2.63 | 2.56 | 2.57 | -1.91% | 46,149 | 11,905,259 |
| 2024-08-19 | 2.61 | 2.64 | 2.6 | 2.62 | +0.38% | 33,746 | 8,835,797 |
| 2024-08-16 | 2.64 | 2.65 | 2.61 | 2.61 | -0.76% | 42,875 | 11,276,172 |
| 2024-08-15 | 2.66 | 2.66 | 2.61 | 2.63 | 0% | 41,487 | 10,924,927 |
| 2024-08-14 | 2.66 | 2.68 | 2.63 | 2.63 | -1.87% | 33,846 | 8,971,471 |
| 2024-08-13 | 2.64 | 2.69 | 2.63 | 2.68 | +1.13% | 63,657 | 16,941,835 |
| 2024-08-12 | 2.67 | 2.68 | 2.63 | 2.65 | -0.75% | 49,768 | 13,213,678 |
| 2024-08-09 | 2.7 | 2.71 | 2.66 | 2.67 | -0.37% | 45,652 | 12,287,931 |
| 2024-08-08 | 2.66 | 2.69 | 2.63 | 2.68 | +0.75% | 44,088 | 11,764,042 |
| 2024-08-07 | 2.69 | 2.69 | 2.66 | 2.66 | -0.37% | 29,920 | 7,993,049 |
| 2024-08-06 | 2.66 | 2.69 | 2.64 | 2.67 | +0.38% | 47,865 | 12,763,683 |
| 2024-08-05 | 2.7 | 2.72 | 2.66 | 2.66 | -1.12% | 49,270 | 13,240,469 |
| 2024-08-02 | 2.69 | 2.73 | 2.67 | 2.69 | -0.37% | 39,360 | 10,645,615 |
| 2024-08-01 | 2.75 | 2.75 | 2.69 | 2.7 | -1.1% | 63,450 | 17,249,435 |
| 2024-07-31 | 2.71 | 2.74 | 2.69 | 2.73 | +1.49% | 71,584 | 19,484,853 |
| 2024-07-30 | 2.68 | 2.71 | 2.67 | 2.69 | +0.37% | 38,469 | 10,353,022 |
| 2024-07-29 | 2.65 | 2.7 | 2.64 | 2.68 | +1.13% | 48,858 | 13,071,194 |
| 2024-07-26 | 2.62 | 2.65 | 2.62 | 2.65 | +1.15% | 38,397 | 10,129,255 |
| 2024-07-25 | 2.63 | 2.63 | 2.59 | 2.62 | +0.38% | 31,075 | 8,122,333 |
| 2024-07-24 | 2.64 | 2.65 | 2.57 | 2.61 | -1.51% | 74,574 | 19,481,102 |
| 2024-07-23 | 2.7 | 2.71 | 2.65 | 2.65 | -1.49% | 54,200 | 14,542,637 |
| 2024-07-22 | 2.75 | 2.75 | 2.65 | 2.69 | +1.13% | 48,713 | 13,069,876 |
| 2024-07-19 | 2.72 | 2.72 | 2.65 | 2.66 | -1.12% | 51,901 | 13,854,515 |
| 2024-07-18 | 2.64 | 2.7 | 2.64 | 2.69 | +0.37% | 40,179 | 10,759,929 |
| 2024-07-17 | 2.73 | 2.75 | 2.67 | 2.68 | -1.83% | 61,386 | 16,586,931 |
| 2024-07-16 | 2.66 | 2.74 | 2.65 | 2.73 | +2.25% | 72,015 | 19,509,474 |
| 2024-07-15 | 2.68 | 2.72 | 2.64 | 2.67 | 0% | 59,896 | 15,977,043 |
| 2024-07-12 | 2.76 | 2.78 | 2.67 | 2.67 | +2.3% | 79,708 | 21,513,417 |
| 2024-07-11 | 2.58 | 2.64 | 2.58 | 2.61 | +1.56% | 40,387 | 10,556,551 |
| 2024-07-10 | 2.63 | 2.63 | 2.57 | 2.57 | -2.28% | 38,408 | 9,945,055 |
| 2024-07-09 | 2.62 | 2.65 | 2.57 | 2.63 | +0.38% | 40,365 | 10,564,207 |
| 2024-07-08 | 2.7 | 2.7 | 2.61 | 2.62 | -1.87% | 38,681 | 10,190,161 |
| 2024-07-05 | 2.64 | 2.69 | 2.63 | 2.67 | +1.52% | 45,112 | 12,015,294 |
| 2024-07-04 | 2.73 | 2.73 | 2.63 | 2.63 | -1.87% | 58,214 | 15,568,241 |
| 2024-07-03 | 2.65 | 2.72 | 2.64 | 2.68 | +1.13% | 68,415 | 18,436,577 |
| 2024-07-02 | 2.6 | 2.68 | 2.58 | 2.65 | +1.15% | 64,112 | 16,926,095 |
| 2024-07-01 | 2.53 | 2.62 | 2.53 | 2.62 | +3.56% | 56,538 | 14,621,053 |
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：