股票概览
3.46
+8.46%
+0.27
3.25
开盘价
3.5
最高价
3.14
最低价
549,653
成交量
数据更新至: 2024-09-30
技术指标
3.11
MA5 (5日均线)
3.00
MA10 (10日均线)
2.88
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 | 3.25 | 3.5 | 3.14 | 3.46 | +8.46% | 549,653 | 183,820,330 |
| 2024-09-27 | 3.05 | 3.25 | 3.01 | 3.19 | +5.63% | 335,982 | 105,632,392 |
| 2024-09-26 | 2.95 | 3.02 | 2.93 | 3.02 | +1.34% | 267,904 | 79,879,410 |
| 2024-09-25 | 2.95 | 3.08 | 2.92 | 2.98 | +2.76% | 380,304 | 113,776,549 |
| 2024-09-24 | 2.85 | 2.9 | 2.83 | 2.9 | +2.11% | 219,347 | 63,078,116 |
| 2024-09-23 | 2.91 | 2.91 | 2.82 | 2.84 | -2.07% | 176,742 | 50,221,825 |
| 2024-09-20 | 2.93 | 2.96 | 2.87 | 2.9 | -2.03% | 209,786 | 60,957,006 |
| 2024-09-19 | 2.88 | 2.99 | 2.84 | 2.96 | +1.72% | 318,711 | 93,439,279 |
| 2024-09-18 | 2.88 | 2.92 | 2.81 | 2.91 | +1.39% | 269,119 | 77,104,574 |
| 2024-09-13 | 2.93 | 3.02 | 2.85 | 2.87 | -2.05% | 340,008 | 98,536,309 |
| 2024-09-12 | 2.95 | 3.1 | 2.91 | 2.93 | -1.68% | 631,978 | 188,224,431 |
| 2024-09-11 | 2.71 | 2.98 | 2.69 | 2.98 | +9.96% | 431,793 | 126,770,016 |
| 2024-09-10 | 2.74 | 2.81 | 2.67 | 2.71 | -1.81% | 162,545 | 44,277,711 |
| 2024-09-09 | 2.74 | 2.79 | 2.71 | 2.76 | +0.73% | 200,313 | 55,230,071 |
| 2024-09-06 | 2.82 | 2.86 | 2.73 | 2.74 | -5.52% | 396,496 | 109,774,422 |
| 2024-09-05 | 2.65 | 2.9 | 2.65 | 2.9 | +9.85% | 531,234 | 152,050,599 |
| 2024-09-04 | 2.63 | 2.7 | 2.6 | 2.64 | -0.75% | 66,581 | 17,689,610 |
| 2024-09-03 | 2.66 | 2.71 | 2.62 | 2.66 | +0.38% | 70,770 | 18,819,708 |
| 2024-09-02 | 2.69 | 2.74 | 2.64 | 2.65 | -1.49% | 92,350 | 24,808,781 |
| 2024-08-30 | 2.65 | 2.73 | 2.63 | 2.69 | +0.37% | 163,353 | 43,920,348 |
| 2024-08-29 | 2.57 | 2.82 | 2.56 | 2.68 | +3.08% | 182,243 | 48,932,251 |
| 2024-08-28 | 2.61 | 2.63 | 2.56 | 2.6 | -1.52% | 80,848 | 20,951,979 |
| 2024-08-27 | 2.61 | 2.68 | 2.55 | 2.64 | +1.54% | 126,680 | 33,280,849 |
| 2024-08-26 | 2.58 | 2.65 | 2.58 | 2.6 | +1.17% | 69,707 | 18,259,794 |
| 2024-08-23 | 2.57 | 2.59 | 2.53 | 2.57 | 0% | 75,518 | 19,292,815 |
| 2024-08-22 | 2.62 | 2.66 | 2.57 | 2.57 | -1.91% | 71,876 | 18,764,815 |
| 2024-08-21 | 2.66 | 2.67 | 2.61 | 2.62 | -1.5% | 63,810 | 16,820,326 |
| 2024-08-20 | 2.69 | 2.69 | 2.64 | 2.66 | -1.12% | 76,942 | 20,486,062 |
| 2024-08-19 | 2.74 | 2.74 | 2.68 | 2.69 | -1.82% | 98,304 | 26,569,405 |
| 2024-08-16 | 2.82 | 2.84 | 2.74 | 2.74 | -3.18% | 113,265 | 31,393,126 |
| 2024-08-15 | 2.77 | 2.85 | 2.73 | 2.83 | +1.07% | 158,420 | 44,275,836 |
| 2024-08-14 | 2.83 | 2.87 | 2.77 | 2.8 | -0.36% | 123,651 | 34,754,341 |
| 2024-08-13 | 2.8 | 2.84 | 2.71 | 2.81 | 0% | 175,215 | 48,318,607 |
| 2024-08-12 | 2.9 | 2.94 | 2.78 | 2.81 | -1.06% | 213,237 | 60,709,836 |
| 2024-08-09 | 2.91 | 2.93 | 2.83 | 2.84 | -2.07% | 200,338 | 57,370,129 |
| 2024-08-08 | 2.95 | 2.96 | 2.85 | 2.9 | -2.03% | 253,500 | 73,792,286 |
| 2024-08-07 | 3.11 | 3.24 | 2.94 | 2.96 | -4.82% | 497,899 | 151,678,048 |
| 2024-08-06 | 2.78 | 3.11 | 2.78 | 3.11 | +9.89% | 439,195 | 134,632,690 |
| 2024-08-05 | 2.72 | 3 | 2.71 | 2.83 | +3.28% | 218,580 | 61,968,656 |
| 2024-08-02 | 2.75 | 2.79 | 2.73 | 2.74 | -0.72% | 72,577 | 20,047,729 |
| 2024-08-01 | 2.79 | 2.79 | 2.74 | 2.76 | 0% | 81,023 | 22,374,548 |
| 2024-07-31 | 2.7 | 2.78 | 2.68 | 2.76 | +2.22% | 81,816 | 22,480,638 |
| 2024-07-30 | 2.65 | 2.7 | 2.64 | 2.7 | +1.12% | 49,674 | 13,315,885 |
| 2024-07-29 | 2.64 | 2.69 | 2.6 | 2.67 | +1.14% | 57,022 | 15,125,030 |
| 2024-07-26 | 2.62 | 2.66 | 2.59 | 2.64 | +0.76% | 70,317 | 18,520,780 |
| 2024-07-25 | 2.56 | 2.75 | 2.54 | 2.62 | +1.95% | 112,123 | 29,678,191 |
| 2024-07-24 | 2.66 | 2.67 | 2.56 | 2.57 | -3.75% | 87,243 | 22,654,582 |
| 2024-07-23 | 2.72 | 2.76 | 2.66 | 2.67 | -1.84% | 59,931 | 16,242,796 |
| 2024-07-22 | 2.66 | 2.73 | 2.65 | 2.72 | +1.49% | 71,188 | 19,209,125 |
| 2024-07-19 | 2.63 | 2.7 | 2.63 | 2.68 | +0.75% | 66,062 | 17,687,432 |
| 2024-07-18 | 2.67 | 2.71 | 2.61 | 2.66 | -2.92% | 86,119 | 22,850,121 |
| 2024-07-17 | 2.74 | 2.82 | 2.73 | 2.74 | +0.37% | 80,851 | 22,390,500 |
| 2024-07-16 | 2.75 | 2.76 | 2.72 | 2.73 | -0.36% | 41,826 | 11,430,535 |
| 2024-07-15 | 2.81 | 2.81 | 2.74 | 2.74 | -1.79% | 50,382 | 13,892,882 |
| 2024-07-12 | 2.8 | 2.85 | 2.77 | 2.79 | -0.71% | 79,962 | 22,518,588 |
| 2024-07-11 | 2.76 | 2.82 | 2.74 | 2.81 | +2.93% | 98,545 | 27,472,398 |
| 2024-07-10 | 2.71 | 2.81 | 2.68 | 2.73 | -3.19% | 82,641 | 22,699,045 |
| 2024-07-09 | 2.83 | 2.85 | 2.74 | 2.82 | -0.7% | 87,493 | 24,437,545 |
| 2024-07-08 | 2.86 | 2.87 | 2.79 | 2.84 | -1.39% | 74,924 | 21,183,900 |
| 2024-07-05 | 2.86 | 2.88 | 2.82 | 2.88 | +2.49% | 67,293 | 19,228,092 |
| 2024-07-04 | 2.91 | 2.92 | 2.8 | 2.81 | -3.44% | 80,633 | 22,916,930 |
| 2024-07-03 | 2.93 | 2.96 | 2.91 | 2.91 | -0.68% | 63,264 | 18,534,447 |
| 2024-07-02 | 2.96 | 3 | 2.89 | 2.93 | -1.68% | 109,339 | 32,253,140 |
| 2024-07-01 | 2.93 | 3.09 | 2.92 | 2.98 | +6.05% | 177,669 | 53,077,541 |
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：