股票概览
4.13
+9.84%
+0.37
3.89
开盘价
4.14
最高价
3.86
最低价
715,826
成交量
数据更新至: 2024-09-30
技术指标
3.68
MA5 (5日均线)
3.42
MA10 (10日均线)
3.37
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 | 3.89 | 4.14 | 3.86 | 4.13 | +9.84% | 715,826 | 288,180,286 |
| 2024-09-27 | 3.7 | 3.77 | 3.67 | 3.76 | +3.3% | 239,130 | 89,106,295 |
| 2024-09-26 | 3.48 | 3.64 | 3.48 | 3.64 | +3.7% | 375,663 | 134,223,032 |
| 2024-09-25 | 3.4 | 3.55 | 3.39 | 3.51 | +3.85% | 362,789 | 127,004,748 |
| 2024-09-24 | 3.22 | 3.38 | 3.21 | 3.38 | +5.63% | 275,864 | 91,288,054 |
| 2024-09-23 | 3.18 | 3.22 | 3.15 | 3.2 | +0.63% | 82,987 | 26,495,434 |
| 2024-09-20 | 3.21 | 3.21 | 3.15 | 3.18 | -0.93% | 142,828 | 45,334,683 |
| 2024-09-19 | 3.1 | 3.22 | 3.1 | 3.21 | +3.88% | 173,934 | 55,264,590 |
| 2024-09-18 | 3.13 | 3.14 | 3.04 | 3.09 | -0.64% | 167,018 | 51,497,478 |
| 2024-09-13 | 3.2 | 3.2 | 3.1 | 3.11 | -2.51% | 214,077 | 67,242,926 |
| 2024-09-12 | 3.24 | 3.29 | 3.19 | 3.19 | -1.54% | 139,944 | 45,165,787 |
| 2024-09-11 | 3.25 | 3.27 | 3.23 | 3.24 | -0.92% | 116,114 | 37,699,052 |
| 2024-09-10 | 3.25 | 3.28 | 3.2 | 3.27 | +0.31% | 107,291 | 34,736,506 |
| 2024-09-09 | 3.25 | 3.28 | 3.24 | 3.26 | 0% | 91,314 | 29,740,339 |
| 2024-09-06 | 3.33 | 3.35 | 3.26 | 3.26 | -2.1% | 113,784 | 37,439,238 |
| 2024-09-05 | 3.35 | 3.38 | 3.32 | 3.33 | -0.6% | 91,540 | 30,610,344 |
| 2024-09-04 | 3.36 | 3.39 | 3.34 | 3.35 | -0.59% | 81,596 | 27,456,454 |
| 2024-09-03 | 3.42 | 3.44 | 3.35 | 3.37 | -1.17% | 96,827 | 32,795,432 |
| 2024-09-02 | 3.42 | 3.46 | 3.4 | 3.41 | -0.29% | 135,230 | 46,465,174 |
| 2024-08-30 | 3.39 | 3.46 | 3.37 | 3.42 | +0.88% | 119,559 | 40,964,641 |
| 2024-08-29 | 3.37 | 3.41 | 3.36 | 3.39 | +0.59% | 84,069 | 28,470,989 |
| 2024-08-28 | 3.35 | 3.4 | 3.33 | 3.37 | +0.6% | 69,935 | 23,580,082 |
| 2024-08-27 | 3.37 | 3.38 | 3.32 | 3.35 | -0.3% | 83,521 | 27,959,130 |
| 2024-08-26 | 3.31 | 3.39 | 3.31 | 3.36 | +1.2% | 84,381 | 28,351,635 |
| 2024-08-23 | 3.34 | 3.36 | 3.3 | 3.32 | -0.6% | 84,709 | 28,147,684 |
| 2024-08-22 | 3.36 | 3.39 | 3.33 | 3.34 | -0.89% | 73,620 | 24,662,205 |
| 2024-08-21 | 3.36 | 3.38 | 3.35 | 3.37 | 0% | 53,097 | 17,880,759 |
| 2024-08-20 | 3.43 | 3.44 | 3.36 | 3.37 | -1.17% | 91,542 | 30,980,004 |
| 2024-08-19 | 3.42 | 3.46 | 3.4 | 3.41 | 0% | 62,642 | 21,457,017 |
| 2024-08-16 | 3.46 | 3.47 | 3.4 | 3.41 | -1.45% | 89,844 | 30,769,839 |
| 2024-08-15 | 3.42 | 3.5 | 3.41 | 3.46 | +0.87% | 105,593 | 36,617,896 |
| 2024-08-14 | 3.49 | 3.49 | 3.43 | 3.43 | -1.72% | 86,172 | 29,727,973 |
| 2024-08-13 | 3.5 | 3.52 | 3.45 | 3.49 | -0.57% | 105,441 | 36,789,674 |
| 2024-08-12 | 3.52 | 3.54 | 3.49 | 3.51 | -0.28% | 75,912 | 26,695,301 |
| 2024-08-09 | 3.55 | 3.57 | 3.52 | 3.52 | -0.28% | 76,768 | 27,213,777 |
| 2024-08-08 | 3.49 | 3.54 | 3.48 | 3.53 | +1.15% | 90,893 | 31,964,241 |
| 2024-08-07 | 3.52 | 3.53 | 3.48 | 3.49 | -1.13% | 75,874 | 26,573,888 |
| 2024-08-06 | 3.5 | 3.54 | 3.5 | 3.53 | +1.44% | 100,452 | 35,340,709 |
| 2024-08-05 | 3.51 | 3.56 | 3.47 | 3.48 | -1.42% | 128,658 | 45,240,521 |
| 2024-08-02 | 3.51 | 3.59 | 3.49 | 3.53 | +0.28% | 123,808 | 43,896,728 |
| 2024-08-01 | 3.54 | 3.59 | 3.51 | 3.52 | -0.85% | 100,667 | 35,612,060 |
| 2024-07-31 | 3.42 | 3.55 | 3.42 | 3.55 | +3.8% | 152,871 | 53,632,956 |
| 2024-07-30 | 3.41 | 3.44 | 3.39 | 3.42 | +0.29% | 65,688 | 22,426,132 |
| 2024-07-29 | 3.45 | 3.45 | 3.4 | 3.41 | -0.87% | 69,591 | 23,806,532 |
| 2024-07-26 | 3.41 | 3.48 | 3.41 | 3.44 | +0.58% | 90,108 | 31,121,102 |
| 2024-07-25 | 3.36 | 3.44 | 3.36 | 3.42 | +1.18% | 82,160 | 28,026,489 |
| 2024-07-24 | 3.41 | 3.43 | 3.36 | 3.38 | -0.88% | 112,443 | 38,114,627 |
| 2024-07-23 | 3.49 | 3.52 | 3.41 | 3.41 | -2.01% | 110,884 | 38,416,925 |
| 2024-07-22 | 3.51 | 3.53 | 3.45 | 3.48 | -1.14% | 97,416 | 33,947,393 |
| 2024-07-19 | 3.52 | 3.54 | 3.46 | 3.52 | 0% | 117,617 | 41,205,300 |
| 2024-07-18 | 3.52 | 3.55 | 3.48 | 3.52 | -0.56% | 109,279 | 38,388,067 |
| 2024-07-17 | 3.57 | 3.57 | 3.53 | 3.54 | -0.84% | 90,034 | 31,948,512 |
| 2024-07-16 | 3.6 | 3.62 | 3.55 | 3.57 | -1.38% | 98,397 | 35,178,606 |
| 2024-07-15 | 3.61 | 3.64 | 3.57 | 3.62 | -0.55% | 129,200 | 46,595,974 |
| 2024-07-12 | 3.61 | 3.64 | 3.59 | 3.64 | +0.83% | 99,761 | 36,115,138 |
| 2024-07-11 | 3.55 | 3.63 | 3.54 | 3.61 | +2.85% | 144,684 | 51,989,995 |
| 2024-07-10 | 3.5 | 3.55 | 3.48 | 3.51 | 0% | 81,412 | 28,584,938 |
| 2024-07-09 | 3.43 | 3.52 | 3.38 | 3.51 | +2.33% | 132,792 | 45,849,385 |
| 2024-07-08 | 3.5 | 3.51 | 3.41 | 3.43 | -2.56% | 88,527 | 30,489,716 |
| 2024-07-05 | 3.49 | 3.52 | 3.47 | 3.52 | +1.15% | 106,672 | 37,345,851 |
| 2024-07-04 | 3.54 | 3.55 | 3.46 | 3.48 | -1.97% | 110,738 | 38,801,596 |
| 2024-07-03 | 3.53 | 3.57 | 3.51 | 3.55 | +0.85% | 100,892 | 35,837,751 |
| 2024-07-02 | 3.5 | 3.57 | 3.5 | 3.52 | -0.28% | 94,996 | 33,591,330 |
| 2024-07-01 | 3.47 | 3.55 | 3.45 | 3.53 | +1.44% | 103,022 | 36,122,667 |
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：