股票概览
3.22
+7.69%
+0.23
3.08
开盘价
3.26
最高价
2.99
最低价
414,936
成交量
数据更新至: 2024-09-30
技术指标
2.96
MA5 (5日均线)
2.85
MA10 (10日均线)
2.80
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 | 3.08 | 3.26 | 2.99 | 3.22 | +7.69% | 414,936 | 129,884,472 |
| 2024-09-27 | 2.95 | 2.99 | 2.92 | 2.99 | +2.75% | 114,228 | 33,785,690 |
| 2024-09-26 | 2.84 | 2.91 | 2.83 | 2.91 | +2.11% | 125,598 | 36,100,000 |
| 2024-09-25 | 2.84 | 2.9 | 2.83 | 2.85 | +0.71% | 140,050 | 40,150,862 |
| 2024-09-24 | 2.78 | 2.84 | 2.74 | 2.83 | +1.8% | 96,788 | 27,196,996 |
| 2024-09-23 | 2.74 | 2.79 | 2.73 | 2.78 | +0.72% | 83,507 | 23,112,253 |
| 2024-09-20 | 2.77 | 2.78 | 2.74 | 2.76 | 0% | 56,231 | 15,510,732 |
| 2024-09-19 | 2.68 | 2.77 | 2.67 | 2.76 | +2.99% | 88,212 | 24,157,963 |
| 2024-09-18 | 2.69 | 2.72 | 2.63 | 2.68 | -0.37% | 78,455 | 20,908,757 |
| 2024-09-13 | 2.76 | 2.76 | 2.69 | 2.69 | -2.18% | 68,467 | 18,628,801 |
| 2024-09-12 | 2.72 | 2.78 | 2.72 | 2.75 | +1.1% | 81,947 | 22,616,879 |
| 2024-09-11 | 2.72 | 2.77 | 2.7 | 2.72 | -0.37% | 59,267 | 16,210,453 |
| 2024-09-10 | 2.72 | 2.74 | 2.68 | 2.73 | 0% | 75,152 | 20,326,231 |
| 2024-09-09 | 2.69 | 2.74 | 2.68 | 2.73 | +0.74% | 63,410 | 17,204,445 |
| 2024-09-06 | 2.76 | 2.77 | 2.7 | 2.71 | -1.81% | 70,183 | 19,158,633 |
| 2024-09-05 | 2.74 | 2.78 | 2.73 | 2.76 | 0% | 63,810 | 17,557,666 |
| 2024-09-04 | 2.76 | 2.8 | 2.73 | 2.76 | -1.08% | 82,296 | 22,801,622 |
| 2024-09-03 | 2.75 | 2.8 | 2.74 | 2.79 | +1.45% | 82,308 | 22,794,169 |
| 2024-09-02 | 2.82 | 2.84 | 2.75 | 2.75 | -2.14% | 99,261 | 27,728,102 |
| 2024-08-30 | 2.78 | 2.85 | 2.76 | 2.81 | +1.08% | 109,516 | 30,827,230 |
| 2024-08-29 | 2.75 | 2.8 | 2.71 | 2.78 | +1.46% | 97,635 | 26,986,727 |
| 2024-08-28 | 2.68 | 2.76 | 2.67 | 2.74 | +1.86% | 79,423 | 21,693,671 |
| 2024-08-27 | 2.76 | 2.78 | 2.67 | 2.69 | -3.24% | 93,139 | 25,230,150 |
| 2024-08-26 | 2.68 | 2.78 | 2.67 | 2.78 | +2.96% | 96,925 | 26,601,387 |
| 2024-08-23 | 2.72 | 2.73 | 2.66 | 2.7 | -1.46% | 87,911 | 23,647,777 |
| 2024-08-22 | 2.74 | 2.78 | 2.73 | 2.74 | -0.36% | 57,718 | 15,892,227 |
| 2024-08-21 | 2.75 | 2.77 | 2.72 | 2.75 | 0% | 71,311 | 19,593,823 |
| 2024-08-20 | 2.81 | 2.82 | 2.74 | 2.75 | -1.43% | 84,469 | 23,399,779 |
| 2024-08-19 | 2.82 | 2.84 | 2.78 | 2.79 | -1.06% | 64,237 | 18,066,487 |
| 2024-08-16 | 2.84 | 2.86 | 2.8 | 2.82 | -0.7% | 72,207 | 20,470,441 |
| 2024-08-15 | 2.83 | 2.87 | 2.8 | 2.84 | +0.35% | 91,809 | 26,069,124 |
| 2024-08-14 | 2.83 | 2.87 | 2.83 | 2.83 | 0% | 88,497 | 25,188,764 |
| 2024-08-13 | 2.82 | 2.85 | 2.79 | 2.83 | +0.71% | 71,734 | 20,232,417 |
| 2024-08-12 | 2.82 | 2.85 | 2.8 | 2.81 | -0.71% | 71,202 | 20,135,254 |
| 2024-08-09 | 2.84 | 2.88 | 2.83 | 2.83 | -1.05% | 116,973 | 33,432,258 |
| 2024-08-08 | 2.82 | 2.86 | 2.79 | 2.86 | +1.06% | 103,956 | 29,425,079 |
| 2024-08-07 | 2.78 | 2.86 | 2.78 | 2.83 | +1.8% | 101,151 | 28,573,297 |
| 2024-08-06 | 2.75 | 2.79 | 2.75 | 2.78 | +1.46% | 84,234 | 23,329,846 |
| 2024-08-05 | 2.78 | 2.83 | 2.74 | 2.74 | -2.49% | 115,125 | 32,094,104 |
| 2024-08-02 | 2.83 | 2.86 | 2.8 | 2.81 | -1.4% | 105,941 | 29,993,232 |
| 2024-08-01 | 2.81 | 2.87 | 2.8 | 2.85 | +0.71% | 155,386 | 44,261,522 |
| 2024-07-31 | 2.77 | 2.84 | 2.74 | 2.83 | +2.54% | 145,470 | 40,799,811 |
| 2024-07-30 | 2.73 | 2.76 | 2.72 | 2.76 | +0.73% | 85,419 | 23,423,247 |
| 2024-07-29 | 2.75 | 2.77 | 2.72 | 2.74 | 0% | 82,462 | 22,620,236 |
| 2024-07-26 | 2.67 | 2.74 | 2.67 | 2.74 | +2.24% | 92,659 | 25,243,679 |
| 2024-07-25 | 2.65 | 2.7 | 2.63 | 2.68 | +0.37% | 88,270 | 23,538,865 |
| 2024-07-24 | 2.73 | 2.73 | 2.67 | 2.67 | -2.2% | 106,904 | 28,763,015 |
| 2024-07-23 | 2.74 | 2.79 | 2.72 | 2.73 | -0.73% | 110,364 | 30,420,311 |
| 2024-07-22 | 2.75 | 2.77 | 2.72 | 2.75 | 0% | 97,961 | 26,812,547 |
| 2024-07-19 | 2.72 | 2.75 | 2.71 | 2.75 | +0.73% | 104,784 | 28,639,632 |
| 2024-07-18 | 2.75 | 2.76 | 2.67 | 2.73 | -1.44% | 143,357 | 38,910,024 |
| 2024-07-17 | 2.81 | 2.82 | 2.75 | 2.77 | 0% | 142,195 | 39,532,586 |
| 2024-07-16 | 2.8 | 2.81 | 2.73 | 2.77 | -3.15% | 154,352 | 42,674,838 |
| 2024-07-15 | 2.92 | 2.93 | 2.85 | 2.86 | -2.72% | 204,620 | 58,968,216 |
| 2024-07-12 | 2.99 | 3.03 | 2.94 | 2.94 | -2.65% | 300,344 | 89,182,387 |
| 2024-07-11 | 2.97 | 3.02 | 2.94 | 3.02 | +0.67% | 454,710 | 135,399,614 |
| 2024-07-10 | 3.01 | 3.09 | 2.88 | 3 | 0% | 623,408 | 184,300,875 |
| 2024-07-09 | 2.82 | 3 | 2.76 | 3 | +9.89% | 392,396 | 114,820,064 |
| 2024-07-08 | 2.82 | 2.83 | 2.73 | 2.73 | -3.53% | 89,812 | 24,804,299 |
| 2024-07-05 | 2.82 | 2.85 | 2.76 | 2.83 | +0.71% | 103,556 | 29,073,148 |
| 2024-07-04 | 2.88 | 2.89 | 2.81 | 2.81 | -2.77% | 113,273 | 32,150,965 |
| 2024-07-03 | 2.99 | 3 | 2.87 | 2.89 | -4.93% | 236,673 | 69,033,929 |
| 2024-07-02 | 2.9 | 3.05 | 2.88 | 3.04 | +4.47% | 247,273 | 74,211,070 |
| 2024-07-01 | 2.91 | 2.94 | 2.85 | 2.91 | 0% | 156,001 | 45,047,432 |
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：