股票概览
3.99
+8.72%
+0.32
3.82
开盘价
4
最高价
3.69
最低价
367,672
成交量
数据更新至: 2024-09-30
技术指标
3.62
MA5 (5日均线)
3.44
MA10 (10日均线)
3.34
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 | 3.82 | 4 | 3.69 | 3.99 | +8.72% | 367,672 | 142,279,041 |
| 2024-09-27 | 3.58 | 3.69 | 3.51 | 3.67 | +3.67% | 180,283 | 65,005,980 |
| 2024-09-26 | 3.43 | 3.56 | 3.41 | 3.54 | +2.91% | 188,117 | 65,880,332 |
| 2024-09-25 | 3.46 | 3.51 | 3.43 | 3.44 | -0.29% | 208,688 | 72,436,548 |
| 2024-09-24 | 3.38 | 3.48 | 3.36 | 3.45 | +1.77% | 205,447 | 70,232,385 |
| 2024-09-23 | 3.42 | 3.45 | 3.33 | 3.39 | -0.29% | 204,788 | 68,997,205 |
| 2024-09-20 | 3.38 | 3.46 | 3.28 | 3.4 | +0.89% | 335,796 | 113,159,793 |
| 2024-09-19 | 3.12 | 3.37 | 3.12 | 3.37 | +10.13% | 276,067 | 90,335,347 |
| 2024-09-18 | 3.11 | 3.12 | 3 | 3.06 | -1.61% | 115,105 | 35,052,066 |
| 2024-09-13 | 3.13 | 3.16 | 3.1 | 3.11 | -0.64% | 85,718 | 26,862,786 |
| 2024-09-12 | 3.16 | 3.2 | 3.13 | 3.13 | -0.95% | 93,930 | 29,656,701 |
| 2024-09-11 | 3.2 | 3.23 | 3.13 | 3.16 | -2.17% | 125,980 | 40,000,778 |
| 2024-09-10 | 3.26 | 3.28 | 3.17 | 3.23 | -0.62% | 116,911 | 37,539,379 |
| 2024-09-09 | 3.2 | 3.28 | 3.17 | 3.25 | +0.62% | 116,037 | 37,628,870 |
| 2024-09-06 | 3.26 | 3.28 | 3.19 | 3.23 | -1.52% | 141,617 | 45,805,839 |
| 2024-09-05 | 3.27 | 3.31 | 3.25 | 3.28 | -0.3% | 153,071 | 50,254,513 |
| 2024-09-04 | 3.34 | 3.45 | 3.27 | 3.29 | -2.08% | 216,196 | 71,911,281 |
| 2024-09-03 | 3.22 | 3.4 | 3.19 | 3.36 | +3.7% | 254,703 | 84,400,177 |
| 2024-09-02 | 3.27 | 3.4 | 3.22 | 3.24 | -0.92% | 199,476 | 65,994,543 |
| 2024-08-30 | 3.18 | 3.33 | 3.14 | 3.27 | +2.51% | 190,951 | 61,929,188 |
| 2024-08-29 | 3.2 | 3.21 | 3.14 | 3.19 | -1.24% | 149,836 | 47,598,003 |
| 2024-08-28 | 3.25 | 3.32 | 3.13 | 3.23 | -1.52% | 219,096 | 71,070,768 |
| 2024-08-27 | 3.26 | 3.45 | 3.22 | 3.28 | +1.23% | 257,357 | 84,858,992 |
| 2024-08-26 | 3.13 | 3.32 | 3.11 | 3.24 | +3.85% | 239,743 | 77,393,718 |
| 2024-08-23 | 3.2 | 3.21 | 3.09 | 3.12 | -1.89% | 188,765 | 59,191,911 |
| 2024-08-22 | 3.35 | 3.35 | 3.18 | 3.18 | -5.36% | 270,753 | 87,592,239 |
| 2024-08-21 | 3.47 | 3.53 | 3.33 | 3.36 | -5.08% | 359,385 | 121,765,497 |
| 2024-08-20 | 3.68 | 3.74 | 3.54 | 3.54 | -6.1% | 467,779 | 169,115,913 |
| 2024-08-19 | 3.64 | 3.77 | 3.48 | 3.77 | +9.91% | 439,419 | 159,789,593 |
| 2024-08-16 | 3.5 | 3.67 | 3.38 | 3.43 | +1.78% | 403,337 | 140,264,634 |
| 2024-08-15 | 3.33 | 3.42 | 3.3 | 3.37 | +0.3% | 214,995 | 72,270,897 |
| 2024-08-14 | 3.47 | 3.52 | 3.31 | 3.36 | 0% | 236,608 | 79,950,326 |
| 2024-08-13 | 3.24 | 3.59 | 3.24 | 3.36 | +2.44% | 329,150 | 111,675,091 |
| 2024-08-12 | 3.27 | 3.35 | 3.25 | 3.28 | +1.23% | 220,896 | 72,794,024 |
| 2024-08-09 | 3.3 | 3.34 | 3.23 | 3.24 | -3.86% | 248,514 | 81,184,211 |
| 2024-08-08 | 3.16 | 3.5 | 3.15 | 3.37 | +5.97% | 351,426 | 116,064,194 |
| 2024-08-07 | 3.19 | 3.23 | 3.14 | 3.18 | 0% | 122,414 | 38,760,221 |
| 2024-08-06 | 3.11 | 3.19 | 3.1 | 3.18 | +3.25% | 164,198 | 51,775,961 |
| 2024-08-05 | 3.18 | 3.23 | 3.08 | 3.08 | -2.84% | 208,605 | 65,915,476 |
| 2024-08-02 | 3.12 | 3.22 | 3.09 | 3.17 | +1.28% | 204,769 | 64,983,922 |
| 2024-08-01 | 3.18 | 3.19 | 3.12 | 3.13 | -1.57% | 163,574 | 51,498,169 |
| 2024-07-31 | 3.08 | 3.18 | 3.05 | 3.18 | +3.58% | 243,226 | 76,163,404 |
| 2024-07-30 | 3.03 | 3.1 | 3.01 | 3.07 | +0.99% | 175,334 | 53,729,734 |
| 2024-07-29 | 3.02 | 3.08 | 2.98 | 3.04 | 0% | 187,934 | 57,014,924 |
| 2024-07-26 | 3.02 | 3.05 | 3.01 | 3.04 | +0.66% | 186,381 | 56,363,918 |
| 2024-07-25 | 3.03 | 3.07 | 2.97 | 3.02 | -1.95% | 237,165 | 71,469,813 |
| 2024-07-24 | 3.11 | 3.17 | 3 | 3.08 | -2.84% | 322,829 | 99,071,930 |
| 2024-07-23 | 3.15 | 3.24 | 3.12 | 3.17 | -3.35% | 409,782 | 129,893,625 |
| 2024-07-22 | 3.56 | 3.63 | 3.28 | 3.28 | -9.89% | 485,916 | 162,276,425 |
| 2024-07-19 | 3.8 | 3.92 | 3.55 | 3.64 | -6.19% | 789,047 | 294,178,498 |
| 2024-07-18 | 3.88 | 3.88 | 3.88 | 3.88 | +9.92% | 115,704 | 44,893,327 |
| 2024-07-17 | 3.31 | 3.53 | 3.3 | 3.53 | +9.97% | 300,478 | 104,138,605 |
| 2024-07-16 | 2.91 | 3.21 | 2.88 | 3.21 | +9.93% | 252,956 | 79,512,971 |
| 2024-07-15 | 3.04 | 3.04 | 2.89 | 2.92 | -5.19% | 142,496 | 41,990,921 |
| 2024-07-12 | 2.95 | 3.08 | 2.93 | 3.08 | +3.7% | 81,256 | 24,436,831 |
| 2024-07-11 | 2.85 | 2.98 | 2.85 | 2.97 | +5.69% | 83,321 | 24,393,839 |
| 2024-07-10 | 2.84 | 2.86 | 2.79 | 2.81 | -2.09% | 64,806 | 18,288,505 |
| 2024-07-09 | 2.9 | 2.95 | 2.78 | 2.87 | -1.71% | 92,037 | 26,242,963 |
| 2024-07-08 | 3.01 | 3.02 | 2.9 | 2.92 | -3.31% | 56,254 | 16,553,284 |
| 2024-07-05 | 3 | 3.04 | 2.94 | 3.02 | +1% | 52,135 | 15,648,683 |
| 2024-07-04 | 3.15 | 3.15 | 2.97 | 2.99 | -4.78% | 66,075 | 20,051,767 |
| 2024-07-03 | 3.15 | 3.19 | 3.12 | 3.14 | 0% | 51,450 | 16,219,415 |
| 2024-07-02 | 3.07 | 3.15 | 3.04 | 3.14 | +2.28% | 62,512 | 19,523,974 |
| 2024-07-01 | 3.01 | 3.07 | 2.99 | 3.07 | +1.99% | 51,175 | 15,545,213 |
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：