股票概览
3.59
+8.46%
+0.28
3.47
开盘价
3.6
最高价
3.33
最低价
500,692
成交量
数据更新至: 2024-09-30
技术指标
3.26
MA5 (5日均线)
3.12
MA10 (10日均线)
3.06
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 | 3.47 | 3.6 | 3.33 | 3.59 | +8.46% | 500,692 | 174,535,198 |
| 2024-09-27 | 3.27 | 3.35 | 3.21 | 3.31 | +2.8% | 183,074 | 60,158,430 |
| 2024-09-26 | 3.13 | 3.22 | 3.12 | 3.22 | +2.88% | 190,671 | 60,577,914 |
| 2024-09-25 | 3.08 | 3.19 | 3.07 | 3.13 | +2.29% | 227,186 | 71,622,328 |
| 2024-09-24 | 2.98 | 3.06 | 2.97 | 3.06 | +3.38% | 160,547 | 48,546,822 |
| 2024-09-23 | 2.99 | 2.99 | 2.94 | 2.96 | -0.34% | 67,992 | 20,127,517 |
| 2024-09-20 | 3.02 | 3.03 | 2.93 | 2.97 | -1.66% | 120,847 | 35,979,250 |
| 2024-09-19 | 2.95 | 3.04 | 2.95 | 3.02 | +2.37% | 101,403 | 30,435,497 |
| 2024-09-18 | 2.96 | 2.97 | 2.9 | 2.95 | -1.34% | 99,513 | 29,176,824 |
| 2024-09-13 | 2.99 | 3.04 | 2.96 | 2.99 | 0% | 91,605 | 27,442,905 |
| 2024-09-12 | 2.98 | 3.03 | 2.98 | 2.99 | +0.34% | 83,496 | 25,063,209 |
| 2024-09-11 | 3.06 | 3.07 | 2.96 | 2.98 | -2.93% | 127,220 | 38,215,773 |
| 2024-09-10 | 3.04 | 3.08 | 3.01 | 3.07 | +1.32% | 110,035 | 33,424,986 |
| 2024-09-09 | 3.02 | 3.1 | 2.97 | 3.03 | 0% | 157,741 | 47,902,343 |
| 2024-09-06 | 3.01 | 3.06 | 2.99 | 3.03 | +0.33% | 122,996 | 37,203,291 |
| 2024-09-05 | 2.96 | 3.02 | 2.94 | 3.02 | +2.37% | 115,795 | 34,752,177 |
| 2024-09-04 | 2.97 | 3 | 2.94 | 2.95 | -1.34% | 88,083 | 26,121,548 |
| 2024-09-03 | 2.95 | 2.99 | 2.93 | 2.99 | +1.36% | 109,923 | 32,647,497 |
| 2024-09-02 | 3 | 3.05 | 2.94 | 2.95 | -2.32% | 141,101 | 42,212,402 |
| 2024-08-30 | 2.99 | 3.04 | 2.95 | 3.02 | +1.34% | 219,980 | 66,093,896 |
| 2024-08-29 | 2.9 | 2.98 | 2.89 | 2.98 | +2.05% | 136,319 | 40,279,652 |
| 2024-08-28 | 2.9 | 2.94 | 2.87 | 2.92 | +1.04% | 119,501 | 34,801,802 |
| 2024-08-27 | 2.94 | 2.97 | 2.88 | 2.89 | -2.36% | 142,852 | 41,672,265 |
| 2024-08-26 | 2.89 | 2.99 | 2.89 | 2.96 | +2.78% | 279,740 | 82,418,385 |
| 2024-08-23 | 2.95 | 3.05 | 2.88 | 2.88 | +3.97% | 431,729 | 127,430,387 |
| 2024-08-22 | 2.83 | 2.84 | 2.75 | 2.77 | -2.46% | 115,422 | 32,005,259 |
| 2024-08-21 | 2.84 | 2.89 | 2.82 | 2.84 | -0.7% | 92,452 | 26,328,132 |
| 2024-08-20 | 2.85 | 2.9 | 2.8 | 2.86 | +0.35% | 129,543 | 36,857,863 |
| 2024-08-19 | 2.83 | 2.89 | 2.82 | 2.85 | 0% | 91,154 | 26,012,034 |
| 2024-08-16 | 2.9 | 2.92 | 2.85 | 2.85 | -1.72% | 120,483 | 34,703,252 |
| 2024-08-15 | 2.81 | 2.97 | 2.78 | 2.9 | +3.2% | 209,578 | 60,336,617 |
| 2024-08-14 | 2.79 | 2.86 | 2.78 | 2.81 | +0.72% | 98,835 | 27,850,380 |
| 2024-08-13 | 2.79 | 2.8 | 2.75 | 2.79 | 0% | 62,545 | 17,355,053 |
| 2024-08-12 | 2.81 | 2.82 | 2.77 | 2.79 | -1.41% | 91,386 | 25,500,475 |
| 2024-08-09 | 2.87 | 2.88 | 2.82 | 2.83 | -1.39% | 116,513 | 33,142,600 |
| 2024-08-08 | 2.85 | 2.96 | 2.8 | 2.87 | +0.7% | 250,351 | 72,164,385 |
| 2024-08-07 | 2.93 | 2.94 | 2.83 | 2.85 | -2.73% | 186,787 | 53,546,842 |
| 2024-08-06 | 2.91 | 2.99 | 2.86 | 2.93 | -0.34% | 415,114 | 121,003,454 |
| 2024-08-05 | 2.76 | 3.05 | 2.75 | 2.94 | +6.14% | 511,428 | 151,345,854 |
| 2024-08-02 | 2.8 | 2.84 | 2.75 | 2.77 | -1.07% | 105,732 | 29,627,938 |
| 2024-08-01 | 2.82 | 2.85 | 2.78 | 2.8 | -1.06% | 84,655 | 23,753,557 |
| 2024-07-31 | 2.73 | 2.84 | 2.72 | 2.83 | +3.66% | 91,902 | 25,772,349 |
| 2024-07-30 | 2.72 | 2.75 | 2.7 | 2.73 | 0% | 38,479 | 10,493,809 |
| 2024-07-29 | 2.71 | 2.76 | 2.66 | 2.73 | +1.11% | 70,534 | 19,141,912 |
| 2024-07-26 | 2.64 | 2.71 | 2.63 | 2.7 | +2.27% | 56,987 | 15,307,838 |
| 2024-07-25 | 2.6 | 2.67 | 2.58 | 2.64 | +1.15% | 64,229 | 16,914,346 |
| 2024-07-24 | 2.66 | 2.69 | 2.6 | 2.61 | -2.25% | 88,595 | 23,368,111 |
| 2024-07-23 | 2.72 | 2.75 | 2.67 | 2.67 | -1.84% | 71,125 | 19,323,907 |
| 2024-07-22 | 2.72 | 2.75 | 2.67 | 2.72 | 0% | 55,563 | 15,049,630 |
| 2024-07-19 | 2.69 | 2.74 | 2.68 | 2.72 | +1.12% | 81,604 | 22,151,316 |
| 2024-07-18 | 2.67 | 2.7 | 2.63 | 2.69 | 0% | 74,405 | 19,781,989 |
| 2024-07-17 | 2.72 | 2.74 | 2.69 | 2.69 | -1.1% | 64,641 | 17,527,855 |
| 2024-07-16 | 2.73 | 2.74 | 2.7 | 2.72 | -0.37% | 60,660 | 16,458,425 |
| 2024-07-15 | 2.77 | 2.77 | 2.72 | 2.73 | -1.44% | 59,372 | 16,266,597 |
| 2024-07-12 | 2.8 | 2.83 | 2.75 | 2.77 | -1.07% | 62,084 | 17,312,229 |
| 2024-07-11 | 2.71 | 2.81 | 2.71 | 2.8 | +3.32% | 97,793 | 27,104,660 |
| 2024-07-10 | 2.76 | 2.78 | 2.69 | 2.71 | -2.52% | 73,226 | 19,986,936 |
| 2024-07-09 | 2.76 | 2.79 | 2.69 | 2.78 | +0.72% | 141,615 | 38,843,751 |
| 2024-07-08 | 2.9 | 2.9 | 2.75 | 2.76 | -4.5% | 93,087 | 26,022,395 |
| 2024-07-05 | 2.83 | 2.9 | 2.8 | 2.89 | +2.12% | 73,107 | 20,929,482 |
| 2024-07-04 | 2.95 | 2.96 | 2.81 | 2.83 | -3.74% | 90,148 | 25,794,258 |
| 2024-07-03 | 2.95 | 2.98 | 2.92 | 2.94 | 0% | 72,587 | 21,415,675 |
| 2024-07-02 | 2.9 | 2.97 | 2.9 | 2.94 | +1.38% | 94,312 | 27,747,641 |
| 2024-07-01 | 2.86 | 2.92 | 2.85 | 2.9 | +0.69% | 66,429 | 19,135,052 |
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：