股票概览
3.55
+6.29%
+0.21
3.37
开盘价
3.58
最高价
3.37
最低价
906,104
成交量
数据更新至: 2024-09-30
技术指标
3.31
MA5 (5日均线)
3.17
MA10 (10日均线)
3.13
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 | 3.37 | 3.58 | 3.37 | 3.55 | +6.29% | 906,104 | 315,635,570 |
| 2024-09-27 | 3.32 | 3.37 | 3.27 | 3.34 | +1.21% | 303,980 | 100,772,757 |
| 2024-09-26 | 3.2 | 3.3 | 3.18 | 3.3 | +3.13% | 320,936 | 104,247,459 |
| 2024-09-25 | 3.2 | 3.24 | 3.18 | 3.2 | +0.95% | 312,397 | 100,357,695 |
| 2024-09-24 | 3.08 | 3.17 | 3.06 | 3.17 | +3.26% | 306,465 | 95,962,151 |
| 2024-09-23 | 3.05 | 3.08 | 3.03 | 3.07 | +1.32% | 167,591 | 51,365,608 |
| 2024-09-20 | 3.05 | 3.05 | 3.01 | 3.03 | -0.33% | 124,521 | 37,703,513 |
| 2024-09-19 | 3.02 | 3.06 | 3 | 3.04 | +0.33% | 155,015 | 47,023,184 |
| 2024-09-18 | 3.01 | 3.03 | 2.95 | 3.03 | +0.66% | 159,276 | 47,648,868 |
| 2024-09-13 | 3.01 | 3.05 | 3.01 | 3.01 | -0.33% | 115,901 | 35,063,566 |
| 2024-09-12 | 3.01 | 3.05 | 3 | 3.02 | +0.33% | 128,382 | 38,837,179 |
| 2024-09-11 | 3.06 | 3.08 | 3.01 | 3.01 | -2.27% | 190,829 | 57,922,946 |
| 2024-09-10 | 3.09 | 3.1 | 3.03 | 3.08 | +0.33% | 182,725 | 55,928,387 |
| 2024-09-09 | 3.1 | 3.11 | 3.06 | 3.07 | -1.29% | 160,316 | 49,403,534 |
| 2024-09-06 | 3.1 | 3.15 | 3.09 | 3.11 | +0.32% | 149,272 | 46,700,525 |
| 2024-09-05 | 3.12 | 3.12 | 3.08 | 3.1 | -0.32% | 130,046 | 40,302,399 |
| 2024-09-04 | 3.12 | 3.14 | 3.1 | 3.11 | +0.32% | 131,502 | 41,014,446 |
| 2024-09-03 | 3.12 | 3.17 | 3.09 | 3.1 | -0.96% | 177,575 | 55,526,227 |
| 2024-09-02 | 3.1 | 3.15 | 3.09 | 3.13 | +0.64% | 250,632 | 78,370,739 |
| 2024-08-30 | 3.07 | 3.14 | 3.06 | 3.11 | +1.3% | 240,561 | 74,852,951 |
| 2024-08-29 | 3.16 | 3.16 | 3.07 | 3.07 | -3.15% | 289,130 | 89,651,654 |
| 2024-08-28 | 3.16 | 3.19 | 3.15 | 3.17 | 0% | 117,438 | 37,201,283 |
| 2024-08-27 | 3.19 | 3.19 | 3.16 | 3.17 | -0.63% | 99,519 | 31,571,929 |
| 2024-08-26 | 3.16 | 3.2 | 3.15 | 3.19 | +0.31% | 167,766 | 53,269,819 |
| 2024-08-23 | 3.18 | 3.19 | 3.15 | 3.18 | 0% | 145,585 | 46,109,166 |
| 2024-08-22 | 3.18 | 3.2 | 3.17 | 3.18 | +0.32% | 112,965 | 36,005,780 |
| 2024-08-21 | 3.19 | 3.21 | 3.17 | 3.17 | -0.94% | 131,496 | 41,856,078 |
| 2024-08-20 | 3.22 | 3.23 | 3.18 | 3.2 | -0.62% | 166,264 | 53,116,427 |
| 2024-08-19 | 3.18 | 3.22 | 3.16 | 3.22 | +1.58% | 170,664 | 54,640,380 |
| 2024-08-16 | 3.21 | 3.22 | 3.16 | 3.17 | -1.25% | 144,213 | 45,942,919 |
| 2024-08-15 | 3.16 | 3.21 | 3.15 | 3.21 | +1.26% | 189,008 | 60,318,621 |
| 2024-08-14 | 3.15 | 3.2 | 3.14 | 3.17 | +0.32% | 159,863 | 50,670,139 |
| 2024-08-13 | 3.14 | 3.17 | 3.12 | 3.16 | +0.64% | 152,508 | 47,986,969 |
| 2024-08-12 | 3.14 | 3.16 | 3.13 | 3.14 | -0.63% | 133,735 | 41,961,901 |
| 2024-08-09 | 3.17 | 3.19 | 3.14 | 3.16 | -0.32% | 139,430 | 44,097,553 |
| 2024-08-08 | 3.11 | 3.19 | 3.11 | 3.17 | +1.93% | 272,338 | 85,928,022 |
| 2024-08-07 | 3.16 | 3.17 | 3.11 | 3.11 | -2.81% | 402,030 | 126,022,677 |
| 2024-08-06 | 3.18 | 3.35 | 3.16 | 3.2 | +0.63% | 537,767 | 173,391,288 |
| 2024-08-05 | 3.21 | 3.25 | 3.17 | 3.18 | -0.93% | 277,830 | 89,124,686 |
| 2024-08-02 | 3.22 | 3.24 | 3.19 | 3.21 | -0.31% | 274,488 | 88,519,060 |
| 2024-08-01 | 3.17 | 3.23 | 3.16 | 3.22 | +1.58% | 297,190 | 95,025,633 |
| 2024-07-31 | 3.14 | 3.21 | 3.13 | 3.17 | +1.28% | 303,789 | 96,328,303 |
| 2024-07-30 | 3.13 | 3.15 | 3.11 | 3.13 | 0% | 166,085 | 51,963,260 |
| 2024-07-29 | 3.08 | 3.13 | 3.07 | 3.13 | +1.62% | 212,559 | 66,102,246 |
| 2024-07-26 | 3.08 | 3.1 | 3.06 | 3.08 | 0% | 170,162 | 52,336,886 |
| 2024-07-25 | 3.03 | 3.09 | 3.02 | 3.08 | +1.99% | 282,405 | 86,539,545 |
| 2024-07-24 | 3.02 | 3.05 | 3.01 | 3.02 | -0.33% | 185,373 | 56,121,105 |
| 2024-07-23 | 3.03 | 3.07 | 3.02 | 3.03 | -0.33% | 218,491 | 66,556,865 |
| 2024-07-22 | 3.07 | 3.08 | 3.02 | 3.04 | -1.3% | 233,263 | 70,938,514 |
| 2024-07-19 | 3.08 | 3.09 | 3.05 | 3.08 | +0.33% | 160,353 | 49,241,580 |
| 2024-07-18 | 3.05 | 3.09 | 3.03 | 3.07 | +0.33% | 173,265 | 53,015,163 |
| 2024-07-17 | 3.03 | 3.06 | 3.02 | 3.06 | +0.66% | 145,693 | 44,342,655 |
| 2024-07-16 | 3.04 | 3.05 | 3.02 | 3.04 | -0.33% | 151,305 | 45,952,066 |
| 2024-07-15 | 3.05 | 3.07 | 3.02 | 3.05 | 0% | 172,107 | 52,369,290 |
| 2024-07-12 | 3.08 | 3.08 | 3.04 | 3.05 | -1.61% | 146,419 | 44,778,440 |
| 2024-07-11 | 3.09 | 3.11 | 3.08 | 3.1 | +1.31% | 178,899 | 55,394,319 |
| 2024-07-10 | 3.09 | 3.11 | 3.05 | 3.06 | -0.97% | 131,128 | 40,313,382 |
| 2024-07-09 | 3.04 | 3.1 | 3.02 | 3.09 | +1.31% | 211,862 | 64,806,481 |
| 2024-07-08 | 3.09 | 3.09 | 3.04 | 3.05 | -1.29% | 149,664 | 45,787,950 |
| 2024-07-05 | 3.1 | 3.11 | 3.06 | 3.09 | -0.32% | 203,435 | 62,736,485 |
| 2024-07-04 | 3.13 | 3.15 | 3.09 | 3.1 | -0.96% | 165,508 | 51,507,926 |
| 2024-07-03 | 3.13 | 3.16 | 3.12 | 3.13 | 0% | 141,443 | 44,389,053 |
| 2024-07-02 | 3.1 | 3.15 | 3.09 | 3.13 | +0.97% | 206,955 | 64,805,031 |
| 2024-07-01 | 3.05 | 3.11 | 3.04 | 3.1 | +1.64% | 217,782 | 67,117,424 |
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：