股票概览
3.02
+1%
+0.03
2.97
开盘价
3.05
最高价
2.84
最低价
126,128
成交量
数据更新至: 2024-09-30
技术指标
3.02
MA5 (5日均线)
3.02
MA10 (10日均线)
2.98
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 | 2.97 | 3.05 | 2.84 | 3.02 | +1% | 126,128 | 36,913,223 |
| 2024-09-27 | 3 | 3.01 | 2.88 | 2.99 | -0.99% | 44,368 | 13,072,385 |
| 2024-09-26 | 3.02 | 3.04 | 2.99 | 3.02 | +0.33% | 15,748 | 4,739,076 |
| 2024-09-25 | 3.12 | 3.12 | 3.01 | 3.01 | -1.95% | 31,156 | 9,487,395 |
| 2024-09-24 | 3.13 | 3.15 | 3.03 | 3.07 | -1.6% | 26,738 | 8,235,812 |
| 2024-09-23 | 3.08 | 3.14 | 3.03 | 3.12 | +1.96% | 11,161 | 3,439,226 |
| 2024-09-20 | 2.97 | 3.06 | 2.97 | 3.06 | +3.03% | 15,364 | 4,655,723 |
| 2024-09-19 | 2.99 | 2.99 | 2.94 | 2.97 | +1.02% | 11,632 | 3,460,186 |
| 2024-09-18 | 3.04 | 3.04 | 2.92 | 2.94 | -3.29% | 21,502 | 6,335,950 |
| 2024-09-13 | 3.12 | 3.13 | 3.01 | 3.04 | -3.49% | 42,832 | 13,117,399 |
| 2024-09-12 | 3.01 | 3.16 | 3.01 | 3.15 | +4.65% | 56,049 | 17,547,092 |
| 2024-09-11 | 2.95 | 3.03 | 2.94 | 3.01 | +2.03% | 10,684 | 3,182,467 |
| 2024-09-10 | 2.95 | 3 | 2.9 | 2.95 | +1.03% | 13,610 | 4,023,345 |
| 2024-09-09 | 2.96 | 2.96 | 2.88 | 2.92 | -0.68% | 11,553 | 3,368,664 |
| 2024-09-06 | 2.9 | 2.97 | 2.9 | 2.94 | +0.34% | 16,574 | 4,861,861 |
| 2024-09-05 | 2.84 | 3 | 2.84 | 2.93 | -0.34% | 24,939 | 7,313,333 |
| 2024-09-04 | 2.95 | 2.97 | 2.82 | 2.94 | -0.68% | 58,729 | 16,976,641 |
| 2024-09-03 | 2.8 | 2.96 | 2.8 | 2.96 | +4.96% | 71,797 | 21,179,286 |
| 2024-09-02 | 2.76 | 2.85 | 2.72 | 2.82 | +3.3% | 28,295 | 7,844,131 |
| 2024-08-30 | 2.75 | 2.76 | 2.71 | 2.73 | 0% | 32,787 | 8,945,892 |
| 2024-08-29 | 2.73 | 2.8 | 2.67 | 2.73 | 0% | 22,141 | 6,021,010 |
| 2024-08-28 | 2.67 | 2.77 | 2.61 | 2.73 | +3.41% | 24,447 | 6,601,210 |
| 2024-08-27 | 2.65 | 2.73 | 2.6 | 2.64 | -1.49% | 29,835 | 7,961,471 |
| 2024-08-26 | 2.6 | 2.72 | 2.6 | 2.68 | 0% | 40,725 | 10,864,615 |
| 2024-08-23 | 2.88 | 2.89 | 2.67 | 2.68 | -4.63% | 82,168 | 22,601,771 |
| 2024-08-22 | 3.06 | 3.06 | 2.77 | 2.81 | -3.44% | 103,930 | 30,283,149 |
| 2024-08-21 | 2.84 | 2.91 | 2.83 | 2.91 | +5.05% | 32,853 | 9,529,196 |
| 2024-08-20 | 2.66 | 2.78 | 2.65 | 2.77 | +4.53% | 27,408 | 7,440,507 |
| 2024-08-19 | 2.7 | 2.72 | 2.61 | 2.65 | -1.85% | 18,210 | 4,821,087 |
| 2024-08-16 | 2.74 | 2.74 | 2.68 | 2.7 | -0.37% | 8,985 | 2,429,643 |
| 2024-08-15 | 2.7 | 2.74 | 2.66 | 2.71 | 0% | 12,227 | 3,294,263 |
| 2024-08-14 | 2.7 | 2.8 | 2.67 | 2.71 | -0.37% | 27,441 | 7,494,260 |
| 2024-08-13 | 2.59 | 2.74 | 2.57 | 2.72 | +4.21% | 31,747 | 8,553,522 |
| 2024-08-12 | 2.7 | 2.71 | 2.6 | 2.61 | -4.74% | 54,973 | 14,431,504 |
| 2024-08-09 | 2.77 | 2.85 | 2.7 | 2.74 | +1.11% | 71,216 | 19,866,497 |
| 2024-08-08 | 2.58 | 2.71 | 2.54 | 2.71 | +5.04% | 39,269 | 10,428,589 |
| 2024-08-07 | 2.61 | 2.67 | 2.54 | 2.58 | 0% | 51,635 | 13,404,101 |
| 2024-08-06 | 2.44 | 2.58 | 2.42 | 2.58 | +4.88% | 76,132 | 19,228,526 |
| 2024-08-05 | 2.33 | 2.51 | 2.33 | 2.46 | +2.93% | 89,385 | 22,238,517 |
| 2024-08-02 | 2.36 | 2.41 | 2.34 | 2.39 | +1.27% | 14,832 | 3,537,760 |
| 2024-08-01 | 2.34 | 2.38 | 2.33 | 2.36 | +0.43% | 15,478 | 3,657,033 |
| 2024-07-31 | 2.31 | 2.37 | 2.28 | 2.35 | +2.17% | 19,390 | 4,501,447 |
| 2024-07-30 | 2.28 | 2.32 | 2.25 | 2.3 | +1.32% | 14,353 | 3,292,160 |
| 2024-07-29 | 2.3 | 2.3 | 2.24 | 2.27 | -0.87% | 10,654 | 2,417,415 |
| 2024-07-26 | 2.3 | 2.34 | 2.27 | 2.29 | -0.87% | 17,695 | 4,051,927 |
| 2024-07-25 | 2.3 | 2.33 | 2.27 | 2.31 | 0% | 17,156 | 3,934,608 |
| 2024-07-24 | 2.31 | 2.39 | 2.27 | 2.31 | -2.53% | 24,744 | 5,736,456 |
| 2024-07-23 | 2.4 | 2.49 | 2.34 | 2.37 | -1.66% | 46,225 | 11,191,576 |
| 2024-07-22 | 2.32 | 2.44 | 2.27 | 2.41 | +3.43% | 37,698 | 8,961,583 |
| 2024-07-19 | 2.23 | 2.34 | 2.23 | 2.33 | +4.48% | 47,036 | 10,829,831 |
| 2024-07-18 | 2.25 | 2.25 | 2.15 | 2.23 | -1.33% | 24,369 | 5,313,219 |
| 2024-07-17 | 2.26 | 2.28 | 2.23 | 2.26 | -0.44% | 21,311 | 4,796,260 |
| 2024-07-16 | 2.24 | 2.28 | 2.22 | 2.27 | +1.79% | 20,514 | 4,619,324 |
| 2024-07-15 | 2.27 | 2.29 | 2.21 | 2.23 | -2.62% | 12,017 | 2,682,467 |
| 2024-07-12 | 2.27 | 2.32 | 2.25 | 2.29 | +0.88% | 13,377 | 3,050,641 |
| 2024-07-11 | 2.25 | 2.29 | 2.22 | 2.27 | +2.71% | 11,692 | 2,643,467 |
| 2024-07-10 | 2.24 | 2.24 | 2.18 | 2.21 | -1.34% | 13,396 | 2,963,001 |
| 2024-07-09 | 2.19 | 2.25 | 2.17 | 2.24 | 0% | 14,669 | 3,248,939 |
| 2024-07-08 | 2.34 | 2.34 | 2.23 | 2.24 | -4.68% | 21,697 | 4,882,611 |
| 2024-07-05 | 2.34 | 2.35 | 2.28 | 2.35 | +0.86% | 17,159 | 3,988,278 |
| 2024-07-04 | 2.42 | 2.42 | 2.32 | 2.33 | -4.51% | 24,869 | 5,835,260 |
| 2024-07-03 | 2.39 | 2.45 | 2.39 | 2.44 | +1.67% | 27,918 | 6,783,945 |
| 2024-07-02 | 2.38 | 2.42 | 2.33 | 2.4 | +1.27% | 12,531 | 2,992,421 |
| 2024-07-01 | 2.33 | 2.38 | 2.31 | 2.37 | +0.85% | 10,662 | 2,499,183 |
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：