股票概览
3.6
+10.09%
+0.33
3.39
开盘价
3.6
最高价
3.3
最低价
694,521
成交量
数据更新至: 2024-09-30
技术指标
3.24
MA5 (5日均线)
3.10
MA10 (10日均线)
3.08
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 | 3.39 | 3.6 | 3.3 | 3.6 | +10.09% | 694,521 | 241,747,898 |
| 2024-09-27 | 3.22 | 3.28 | 3.18 | 3.27 | +2.51% | 306,240 | 98,881,200 |
| 2024-09-26 | 3.09 | 3.2 | 3.07 | 3.19 | +3.24% | 296,654 | 92,937,490 |
| 2024-09-25 | 3.05 | 3.13 | 3.04 | 3.09 | +1.98% | 342,282 | 105,899,261 |
| 2024-09-24 | 2.95 | 3.04 | 2.95 | 3.03 | +2.71% | 236,120 | 70,812,591 |
| 2024-09-23 | 2.95 | 2.97 | 2.93 | 2.95 | 0% | 87,009 | 25,677,959 |
| 2024-09-20 | 2.99 | 2.99 | 2.94 | 2.95 | -1.34% | 88,772 | 26,268,871 |
| 2024-09-19 | 2.96 | 2.99 | 2.93 | 2.99 | +1.7% | 122,725 | 36,483,361 |
| 2024-09-18 | 2.96 | 2.97 | 2.91 | 2.94 | -1.01% | 108,702 | 31,928,696 |
| 2024-09-13 | 3.02 | 3.02 | 2.97 | 2.97 | -1.66% | 114,436 | 34,192,697 |
| 2024-09-12 | 3.01 | 3.04 | 3.01 | 3.02 | +0.33% | 91,343 | 27,601,166 |
| 2024-09-11 | 3.03 | 3.04 | 3.01 | 3.01 | -1.31% | 97,087 | 29,305,375 |
| 2024-09-10 | 3.03 | 3.06 | 3.01 | 3.05 | 0% | 132,065 | 40,035,771 |
| 2024-09-09 | 3.22 | 3.22 | 3.01 | 3.05 | -4.69% | 326,665 | 99,779,998 |
| 2024-09-06 | 3.1 | 3.26 | 3.1 | 3.2 | +4.23% | 504,887 | 160,809,719 |
| 2024-09-05 | 3.02 | 3.08 | 3 | 3.07 | +1.32% | 207,939 | 63,514,292 |
| 2024-09-04 | 2.99 | 3.08 | 2.99 | 3.03 | +1% | 181,042 | 54,810,920 |
| 2024-09-03 | 3.02 | 3.03 | 2.98 | 3 | -0.99% | 121,672 | 36,536,277 |
| 2024-09-02 | 3.06 | 3.09 | 3.02 | 3.03 | -0.98% | 132,101 | 40,354,744 |
| 2024-08-30 | 3 | 3.08 | 2.98 | 3.06 | +1.66% | 166,745 | 50,792,291 |
| 2024-08-29 | 3.01 | 3.01 | 2.96 | 3.01 | 0% | 105,643 | 31,571,738 |
| 2024-08-28 | 3.01 | 3.03 | 2.99 | 3.01 | -0.66% | 119,798 | 36,026,561 |
| 2024-08-27 | 3.05 | 3.08 | 3.02 | 3.03 | -0.98% | 89,364 | 27,172,420 |
| 2024-08-26 | 3.04 | 3.08 | 3.01 | 3.06 | +0.66% | 101,914 | 31,109,504 |
| 2024-08-23 | 3.04 | 3.05 | 2.99 | 3.04 | -0.33% | 165,648 | 50,011,820 |
| 2024-08-22 | 3.09 | 3.12 | 3.04 | 3.05 | -1.29% | 164,221 | 50,633,402 |
| 2024-08-21 | 3.08 | 3.12 | 3.07 | 3.09 | 0% | 142,492 | 44,086,809 |
| 2024-08-20 | 3.14 | 3.18 | 3.08 | 3.09 | -1.9% | 178,496 | 55,758,807 |
| 2024-08-19 | 3.11 | 3.18 | 3.11 | 3.15 | +0.96% | 203,753 | 64,157,795 |
| 2024-08-16 | 3.17 | 3.2 | 3.12 | 3.12 | -1.58% | 202,193 | 63,787,627 |
| 2024-08-15 | 3.15 | 3.18 | 3.11 | 3.17 | +0.32% | 181,451 | 57,264,230 |
| 2024-08-14 | 3.16 | 3.21 | 3.15 | 3.16 | -0.32% | 182,189 | 58,009,048 |
| 2024-08-13 | 3.13 | 3.17 | 3.11 | 3.17 | +0.96% | 165,712 | 52,047,962 |
| 2024-08-12 | 3.19 | 3.19 | 3.11 | 3.14 | -1.57% | 201,964 | 63,577,775 |
| 2024-08-09 | 3.23 | 3.27 | 3.18 | 3.19 | -1.24% | 210,703 | 67,969,324 |
| 2024-08-08 | 3.25 | 3.28 | 3.2 | 3.23 | -1.82% | 265,648 | 85,757,521 |
| 2024-08-07 | 3.2 | 3.35 | 3.18 | 3.29 | +0.92% | 419,439 | 137,297,192 |
| 2024-08-06 | 3.49 | 3.54 | 3.24 | 3.26 | -9.44% | 805,481 | 266,007,741 |
| 2024-08-05 | 3.58 | 3.78 | 3.54 | 3.6 | -2.96% | 577,724 | 210,962,271 |
| 2024-08-02 | 3.8 | 3.87 | 3.67 | 3.71 | -4.87% | 728,225 | 273,557,436 |
| 2024-08-01 | 3.75 | 4.07 | 3.66 | 3.9 | -1.76% | 1,025,441 | 394,385,933 |
| 2024-07-31 | 3.91 | 4.32 | 3.86 | 3.97 | +1.02% | 1,353,789 | 560,890,754 |
| 2024-07-30 | 3.68 | 3.94 | 3.51 | 3.93 | +6.22% | 1,041,545 | 392,216,721 |
| 2024-07-29 | 3.6 | 3.85 | 3.54 | 3.7 | +0.82% | 894,917 | 333,759,770 |
| 2024-07-26 | 3.55 | 3.83 | 3.41 | 3.67 | +0.82% | 1,043,573 | 372,482,053 |
| 2024-07-25 | 3.23 | 3.74 | 3.22 | 3.64 | +7.06% | 1,047,981 | 373,505,656 |
| 2024-07-24 | 3.5 | 3.65 | 3.4 | 3.4 | -10.05% | 739,406 | 258,055,038 |
| 2024-07-23 | 3.48 | 3.78 | 3.48 | 3.78 | +9.88% | 646,791 | 242,063,697 |
| 2024-07-22 | 3.33 | 3.64 | 3.27 | 3.44 | +2.38% | 621,548 | 212,496,980 |
| 2024-07-19 | 3.48 | 3.49 | 3.35 | 3.36 | -3.45% | 668,241 | 228,071,628 |
| 2024-07-18 | 3.11 | 3.48 | 3.07 | 3.48 | +10.13% | 485,704 | 164,452,577 |
| 2024-07-17 | 3.22 | 3.27 | 3.15 | 3.16 | -3.66% | 247,379 | 78,866,482 |
| 2024-07-16 | 3.17 | 3.35 | 3.09 | 3.28 | +2.18% | 394,553 | 127,212,103 |
| 2024-07-15 | 3.15 | 3.3 | 3.15 | 3.21 | +1.9% | 306,097 | 99,037,270 |
| 2024-07-12 | 3.15 | 3.27 | 3.15 | 3.15 | -1.25% | 249,824 | 79,856,129 |
| 2024-07-11 | 3.08 | 3.25 | 3.08 | 3.19 | +4.25% | 258,844 | 81,583,393 |
| 2024-07-10 | 3.03 | 3.14 | 3.03 | 3.06 | +2.68% | 197,857 | 60,811,566 |
| 2024-07-09 | 2.98 | 3.06 | 2.92 | 2.98 | +2.05% | 114,430 | 34,141,126 |
| 2024-07-08 | 2.99 | 2.99 | 2.91 | 2.92 | -2.67% | 70,135 | 20,582,991 |
| 2024-07-05 | 2.97 | 3.05 | 2.93 | 3 | +1.35% | 93,508 | 27,980,687 |
| 2024-07-04 | 3.05 | 3.05 | 2.95 | 2.96 | -2.63% | 80,491 | 24,099,468 |
| 2024-07-03 | 3.05 | 3.08 | 3.03 | 3.04 | -0.65% | 79,419 | 24,293,019 |
| 2024-07-02 | 3.01 | 3.07 | 2.99 | 3.06 | +1.66% | 85,478 | 26,037,936 |
| 2024-07-01 | 2.95 | 3.01 | 2.95 | 3.01 | +2.03% | 67,005 | 19,996,106 |
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：