股票概览
4.15
+8.92%
+0.34
3.97
开盘价
4.17
最高价
3.91
最低价
934,650
成交量
数据更新至: 2024-09-30
技术指标
3.75
MA5 (5日均线)
3.57
MA10 (10日均线)
3.49
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 | 3.97 | 4.17 | 3.91 | 4.15 | +8.92% | 934,650 | 379,908,261 |
| 2024-09-27 | 3.76 | 3.85 | 3.72 | 3.81 | +2.7% | 362,662 | 137,238,586 |
| 2024-09-26 | 3.57 | 3.71 | 3.55 | 3.71 | +4.21% | 375,342 | 136,610,368 |
| 2024-09-25 | 3.54 | 3.65 | 3.54 | 3.56 | +0.85% | 369,693 | 133,058,045 |
| 2024-09-24 | 3.39 | 3.53 | 3.38 | 3.53 | +4.75% | 332,982 | 115,283,036 |
| 2024-09-23 | 3.38 | 3.39 | 3.35 | 3.37 | -0.59% | 129,852 | 43,721,923 |
| 2024-09-20 | 3.47 | 3.47 | 3.36 | 3.39 | -1.74% | 181,227 | 61,564,842 |
| 2024-09-19 | 3.37 | 3.45 | 3.35 | 3.45 | +3.29% | 220,811 | 75,454,302 |
| 2024-09-18 | 3.36 | 3.36 | 3.28 | 3.34 | -0.3% | 140,956 | 46,769,915 |
| 2024-09-13 | 3.39 | 3.4 | 3.35 | 3.35 | -0.89% | 114,635 | 38,606,636 |
| 2024-09-12 | 3.36 | 3.44 | 3.36 | 3.38 | +0.6% | 146,280 | 49,719,252 |
| 2024-09-11 | 3.36 | 3.38 | 3.34 | 3.36 | -0.3% | 109,744 | 36,886,731 |
| 2024-09-10 | 3.34 | 3.38 | 3.29 | 3.37 | +0.9% | 187,672 | 62,772,930 |
| 2024-09-09 | 3.35 | 3.37 | 3.31 | 3.34 | -0.89% | 150,987 | 50,407,005 |
| 2024-09-06 | 3.41 | 3.42 | 3.35 | 3.37 | -0.88% | 161,802 | 54,703,990 |
| 2024-09-05 | 3.4 | 3.44 | 3.39 | 3.4 | -0.29% | 137,086 | 46,782,219 |
| 2024-09-04 | 3.43 | 3.46 | 3.4 | 3.41 | -1.16% | 139,475 | 47,750,932 |
| 2024-09-03 | 3.41 | 3.46 | 3.41 | 3.45 | +0.58% | 129,952 | 44,713,203 |
| 2024-09-02 | 3.52 | 3.53 | 3.42 | 3.43 | -2.83% | 219,445 | 76,023,644 |
| 2024-08-30 | 3.5 | 3.57 | 3.46 | 3.53 | +1.15% | 222,058 | 78,445,224 |
| 2024-08-29 | 3.45 | 3.5 | 3.42 | 3.49 | +0.87% | 140,299 | 48,691,457 |
| 2024-08-28 | 3.41 | 3.48 | 3.4 | 3.46 | +1.47% | 186,423 | 64,339,696 |
| 2024-08-27 | 3.47 | 3.48 | 3.4 | 3.41 | -2.01% | 161,821 | 55,485,512 |
| 2024-08-26 | 3.55 | 3.55 | 3.39 | 3.48 | -1.69% | 263,484 | 91,442,389 |
| 2024-08-23 | 3.52 | 3.58 | 3.48 | 3.54 | +0.57% | 226,728 | 79,736,401 |
| 2024-08-22 | 3.54 | 3.57 | 3.5 | 3.52 | -0.28% | 164,661 | 58,111,084 |
| 2024-08-21 | 3.57 | 3.58 | 3.52 | 3.53 | -1.12% | 125,497 | 44,461,483 |
| 2024-08-20 | 3.63 | 3.65 | 3.54 | 3.57 | -1.38% | 201,559 | 72,079,829 |
| 2024-08-19 | 3.58 | 3.66 | 3.57 | 3.62 | +1.12% | 188,340 | 68,402,674 |
| 2024-08-16 | 3.65 | 3.65 | 3.57 | 3.58 | -1.92% | 187,508 | 67,531,013 |
| 2024-08-15 | 3.58 | 3.67 | 3.56 | 3.65 | +1.67% | 200,780 | 72,943,179 |
| 2024-08-14 | 3.69 | 3.69 | 3.58 | 3.59 | -2.71% | 208,090 | 75,264,336 |
| 2024-08-13 | 3.63 | 3.7 | 3.61 | 3.69 | +1.93% | 206,645 | 75,654,733 |
| 2024-08-12 | 3.63 | 3.65 | 3.6 | 3.62 | -0.55% | 134,835 | 48,880,383 |
| 2024-08-09 | 3.68 | 3.71 | 3.63 | 3.64 | -0.82% | 157,137 | 57,630,577 |
| 2024-08-08 | 3.67 | 3.7 | 3.63 | 3.67 | -0.54% | 183,479 | 67,250,731 |
| 2024-08-07 | 3.72 | 3.76 | 3.67 | 3.69 | -0.81% | 183,305 | 67,988,010 |
| 2024-08-06 | 3.69 | 3.75 | 3.66 | 3.72 | +1.64% | 222,738 | 82,415,188 |
| 2024-08-05 | 3.71 | 3.78 | 3.65 | 3.66 | -2.14% | 251,760 | 93,630,124 |
| 2024-08-02 | 3.77 | 3.79 | 3.72 | 3.74 | -1.32% | 209,389 | 78,635,370 |
| 2024-08-01 | 3.8 | 3.85 | 3.76 | 3.79 | 0% | 240,230 | 91,189,737 |
| 2024-07-31 | 3.68 | 3.8 | 3.67 | 3.79 | +3.27% | 356,535 | 134,139,820 |
| 2024-07-30 | 3.67 | 3.68 | 3.58 | 3.67 | 0% | 246,841 | 89,777,886 |
| 2024-07-29 | 3.67 | 3.72 | 3.64 | 3.67 | +0.55% | 262,994 | 96,892,862 |
| 2024-07-26 | 3.54 | 3.65 | 3.53 | 3.65 | +3.4% | 260,908 | 94,268,912 |
| 2024-07-25 | 3.51 | 3.57 | 3.48 | 3.53 | +0.57% | 204,983 | 72,348,699 |
| 2024-07-24 | 3.55 | 3.59 | 3.51 | 3.51 | -1.13% | 257,535 | 91,265,431 |
| 2024-07-23 | 3.65 | 3.66 | 3.55 | 3.55 | -2.74% | 223,068 | 80,457,510 |
| 2024-07-22 | 3.65 | 3.68 | 3.61 | 3.65 | +0.27% | 221,999 | 80,926,228 |
| 2024-07-19 | 3.63 | 3.66 | 3.6 | 3.64 | -0.27% | 181,323 | 65,849,743 |
| 2024-07-18 | 3.56 | 3.65 | 3.52 | 3.65 | +2.24% | 282,909 | 101,685,038 |
| 2024-07-17 | 3.6 | 3.62 | 3.56 | 3.57 | -0.56% | 178,305 | 63,856,691 |
| 2024-07-16 | 3.63 | 3.64 | 3.56 | 3.59 | -1.1% | 175,931 | 63,166,943 |
| 2024-07-15 | 3.64 | 3.66 | 3.59 | 3.63 | -0.27% | 200,970 | 72,746,654 |
| 2024-07-12 | 3.72 | 3.72 | 3.62 | 3.64 | -1.89% | 254,440 | 93,142,633 |
| 2024-07-11 | 3.7 | 3.73 | 3.67 | 3.71 | +1.92% | 247,748 | 91,672,758 |
| 2024-07-10 | 3.67 | 3.69 | 3.62 | 3.64 | -0.82% | 192,224 | 70,195,568 |
| 2024-07-09 | 3.63 | 3.68 | 3.54 | 3.67 | +1.38% | 241,382 | 87,424,535 |
| 2024-07-08 | 3.7 | 3.74 | 3.61 | 3.62 | -2.43% | 188,617 | 68,699,208 |
| 2024-07-05 | 3.66 | 3.71 | 3.63 | 3.71 | +0.82% | 196,923 | 72,306,089 |
| 2024-07-04 | 3.74 | 3.79 | 3.67 | 3.68 | -1.87% | 216,458 | 80,293,551 |
| 2024-07-03 | 3.84 | 3.84 | 3.74 | 3.75 | -1.83% | 230,386 | 86,743,014 |
| 2024-07-02 | 3.89 | 3.95 | 3.78 | 3.82 | -1.55% | 395,312 | 151,627,490 |
| 2024-07-01 | 3.81 | 3.92 | 3.8 | 3.88 | +1.84% | 284,460 | 109,612,189 |
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：