股票概览
3.78
+8.62%
+0.3
3.57
开盘价
3.8
最高价
3.55
最低价
1,445,197
成交量
数据更新至: 2024-09-30
技术指标
3.51
MA5 (5日均线)
3.33
MA10 (10日均线)
3.31
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 | 3.57 | 3.8 | 3.55 | 3.78 | +8.62% | 1,445,197 | 529,154,781 |
| 2024-09-27 | 3.56 | 3.57 | 3.41 | 3.48 | -1.14% | 858,903 | 297,698,120 |
| 2024-09-26 | 3.42 | 3.52 | 3.4 | 3.52 | +3.23% | 557,029 | 192,837,832 |
| 2024-09-25 | 3.35 | 3.53 | 3.35 | 3.41 | +2.1% | 719,301 | 249,862,524 |
| 2024-09-24 | 3.19 | 3.34 | 3.18 | 3.34 | +5.36% | 518,753 | 170,027,971 |
| 2024-09-23 | 3.19 | 3.21 | 3.16 | 3.17 | -0.63% | 291,873 | 93,006,525 |
| 2024-09-20 | 3.18 | 3.2 | 3.14 | 3.19 | 0% | 292,587 | 92,717,486 |
| 2024-09-19 | 3.14 | 3.2 | 3.09 | 3.19 | +1.92% | 420,937 | 132,902,764 |
| 2024-09-18 | 3.14 | 3.15 | 3.08 | 3.13 | 0% | 268,896 | 83,738,172 |
| 2024-09-13 | 3.16 | 3.21 | 3.12 | 3.13 | -0.63% | 342,772 | 108,250,801 |
| 2024-09-12 | 3.15 | 3.2 | 3.14 | 3.15 | 0% | 274,996 | 87,038,944 |
| 2024-09-11 | 3.25 | 3.28 | 3.13 | 3.15 | -3.37% | 559,469 | 178,080,485 |
| 2024-09-10 | 3.31 | 3.32 | 3.23 | 3.26 | -1.51% | 364,856 | 118,894,228 |
| 2024-09-09 | 3.38 | 3.38 | 3.28 | 3.31 | -2.07% | 417,937 | 138,181,562 |
| 2024-09-06 | 3.37 | 3.43 | 3.35 | 3.38 | +0.6% | 406,909 | 138,252,524 |
| 2024-09-05 | 3.3 | 3.37 | 3.3 | 3.36 | +1.2% | 356,263 | 119,103,236 |
| 2024-09-04 | 3.29 | 3.34 | 3.25 | 3.32 | +0.61% | 416,518 | 137,638,692 |
| 2024-09-03 | 3.3 | 3.35 | 3.25 | 3.3 | +0.3% | 447,190 | 147,516,542 |
| 2024-09-02 | 3.29 | 3.33 | 3.25 | 3.29 | -0.3% | 442,627 | 145,756,311 |
| 2024-08-30 | 3.3 | 3.33 | 3.21 | 3.3 | 0% | 678,080 | 222,728,108 |
| 2024-08-29 | 3.48 | 3.51 | 3.26 | 3.3 | -4.9% | 966,443 | 321,201,628 |
| 2024-08-28 | 3.41 | 3.5 | 3.38 | 3.47 | +2.06% | 526,994 | 181,581,997 |
| 2024-08-27 | 3.45 | 3.47 | 3.38 | 3.4 | -2.02% | 375,757 | 128,385,079 |
| 2024-08-26 | 3.48 | 3.51 | 3.41 | 3.47 | -0.29% | 338,956 | 117,477,762 |
| 2024-08-23 | 3.53 | 3.56 | 3.42 | 3.48 | -1.69% | 514,211 | 178,290,880 |
| 2024-08-22 | 3.46 | 3.58 | 3.45 | 3.54 | +2.31% | 555,812 | 196,256,584 |
| 2024-08-21 | 3.44 | 3.48 | 3.42 | 3.46 | +0.29% | 311,248 | 107,449,716 |
| 2024-08-20 | 3.52 | 3.53 | 3.41 | 3.45 | -1.99% | 451,908 | 155,928,310 |
| 2024-08-19 | 3.39 | 3.55 | 3.38 | 3.52 | +4.14% | 572,671 | 199,653,987 |
| 2024-08-16 | 3.47 | 3.48 | 3.36 | 3.38 | -3.7% | 413,557 | 141,078,063 |
| 2024-08-15 | 3.5 | 3.54 | 3.47 | 3.51 | +0.29% | 381,468 | 133,916,802 |
| 2024-08-14 | 3.49 | 3.53 | 3.48 | 3.5 | -0.28% | 255,824 | 89,576,947 |
| 2024-08-13 | 3.52 | 3.54 | 3.47 | 3.51 | 0% | 345,646 | 121,021,063 |
| 2024-08-12 | 3.55 | 3.57 | 3.5 | 3.51 | -0.85% | 297,256 | 104,686,272 |
| 2024-08-09 | 3.53 | 3.58 | 3.5 | 3.54 | +0.28% | 443,564 | 156,964,771 |
| 2024-08-08 | 3.52 | 3.55 | 3.49 | 3.53 | +0.86% | 319,995 | 112,661,402 |
| 2024-08-07 | 3.57 | 3.58 | 3.5 | 3.5 | -1.96% | 381,127 | 134,640,445 |
| 2024-08-06 | 3.6 | 3.63 | 3.54 | 3.57 | -0.56% | 408,304 | 145,885,163 |
| 2024-08-05 | 3.69 | 3.7 | 3.56 | 3.59 | -2.97% | 666,008 | 241,756,381 |
| 2024-08-02 | 3.7 | 3.75 | 3.65 | 3.7 | -0.27% | 373,050 | 138,252,924 |
| 2024-08-01 | 3.61 | 3.77 | 3.6 | 3.71 | +2.77% | 717,081 | 265,776,531 |
| 2024-07-31 | 3.62 | 3.66 | 3.56 | 3.61 | -0.28% | 758,231 | 272,733,429 |
| 2024-07-30 | 3.73 | 3.74 | 3.6 | 3.62 | -3.21% | 673,321 | 245,449,925 |
| 2024-07-29 | 3.71 | 3.79 | 3.7 | 3.74 | +0.54% | 373,342 | 140,093,366 |
| 2024-07-26 | 3.73 | 3.74 | 3.68 | 3.72 | 0% | 447,914 | 166,050,484 |
| 2024-07-25 | 3.75 | 3.76 | 3.69 | 3.72 | -0.8% | 572,218 | 212,661,990 |
| 2024-07-24 | 3.72 | 3.8 | 3.71 | 3.75 | +0.81% | 618,751 | 232,398,025 |
| 2024-07-23 | 3.66 | 3.79 | 3.66 | 3.72 | +1.64% | 926,411 | 346,552,699 |
| 2024-07-22 | 3.56 | 3.78 | 3.55 | 3.66 | +2.52% | 928,063 | 341,554,661 |
| 2024-07-19 | 3.52 | 3.57 | 3.49 | 3.57 | +1.13% | 489,097 | 172,833,986 |
| 2024-07-18 | 3.48 | 3.54 | 3.44 | 3.53 | +0.86% | 426,907 | 148,968,780 |
| 2024-07-17 | 3.51 | 3.54 | 3.48 | 3.5 | 0% | 441,355 | 154,674,586 |
| 2024-07-16 | 3.48 | 3.56 | 3.45 | 3.5 | +0.86% | 555,988 | 194,961,518 |
| 2024-07-15 | 3.38 | 3.48 | 3.35 | 3.47 | +2.36% | 616,448 | 211,930,360 |
| 2024-07-12 | 3.37 | 3.4 | 3.35 | 3.39 | +0.3% | 335,417 | 113,372,789 |
| 2024-07-11 | 3.4 | 3.43 | 3.36 | 3.38 | -0.88% | 496,705 | 168,073,734 |
| 2024-07-10 | 3.4 | 3.42 | 3.37 | 3.41 | +0.29% | 357,979 | 121,647,888 |
| 2024-07-09 | 3.41 | 3.42 | 3.34 | 3.4 | +0.29% | 492,374 | 166,869,071 |
| 2024-07-08 | 3.44 | 3.48 | 3.37 | 3.39 | -1.17% | 476,827 | 162,855,957 |
| 2024-07-05 | 3.39 | 3.43 | 3.37 | 3.43 | +0.88% | 486,543 | 165,899,630 |
| 2024-07-04 | 3.4 | 3.44 | 3.38 | 3.4 | 0% | 473,846 | 161,916,523 |
| 2024-07-03 | 3.38 | 3.45 | 3.37 | 3.4 | +0.29% | 504,522 | 171,589,997 |
| 2024-07-02 | 3.32 | 3.39 | 3.31 | 3.39 | +1.8% | 607,694 | 204,758,270 |
| 2024-07-01 | 3.27 | 3.34 | 3.24 | 3.33 | +2.78% | 630,846 | 208,040,908 |
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：