股票概览
4.17
+8.59%
+0.33
3.9
开盘价
4.2
最高价
3.81
最低价
113,008
成交量
数据更新至: 2024-09-30
技术指标
3.80
MA5 (5日均线)
3.60
MA10 (10日均线)
3.54
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 | 3.9 | 4.2 | 3.81 | 4.17 | +8.59% | 113,008 | 45,367,537 |
| 2024-09-27 | 3.73 | 3.85 | 3.71 | 3.84 | +3.23% | 42,665 | 16,097,300 |
| 2024-09-26 | 3.65 | 3.74 | 3.61 | 3.72 | +1.36% | 50,207 | 18,511,973 |
| 2024-09-25 | 3.6 | 3.7 | 3.59 | 3.67 | +2.51% | 41,525 | 15,168,826 |
| 2024-09-24 | 3.43 | 3.59 | 3.43 | 3.58 | +4.68% | 48,995 | 17,292,483 |
| 2024-09-23 | 3.4 | 3.5 | 3.39 | 3.42 | +0.88% | 30,716 | 10,571,876 |
| 2024-09-20 | 3.46 | 3.5 | 3.37 | 3.39 | -2.02% | 22,105 | 7,531,663 |
| 2024-09-19 | 3.32 | 3.46 | 3.3 | 3.46 | +4.22% | 30,384 | 10,365,853 |
| 2024-09-18 | 3.4 | 3.4 | 3.27 | 3.32 | -2.35% | 27,409 | 9,102,333 |
| 2024-09-13 | 3.4 | 3.45 | 3.38 | 3.4 | -0.58% | 25,658 | 8,747,166 |
| 2024-09-12 | 3.41 | 3.53 | 3.4 | 3.42 | +0.29% | 31,991 | 11,083,122 |
| 2024-09-11 | 3.55 | 3.57 | 3.35 | 3.41 | -4.21% | 45,240 | 15,647,198 |
| 2024-09-10 | 3.55 | 3.64 | 3.49 | 3.56 | +1.14% | 56,355 | 20,020,053 |
| 2024-09-09 | 3.59 | 3.7 | 3.49 | 3.52 | -1.68% | 80,328 | 28,932,406 |
| 2024-09-06 | 3.55 | 3.86 | 3.51 | 3.58 | +1.99% | 84,789 | 30,844,238 |
| 2024-09-05 | 3.4 | 3.52 | 3.38 | 3.51 | +3.54% | 26,557 | 9,193,684 |
| 2024-09-04 | 3.47 | 3.52 | 3.36 | 3.39 | -2.59% | 28,821 | 9,861,348 |
| 2024-09-03 | 3.49 | 3.58 | 3.44 | 3.48 | -0.57% | 23,609 | 8,299,333 |
| 2024-09-02 | 3.52 | 3.6 | 3.47 | 3.5 | -1.13% | 26,009 | 9,163,627 |
| 2024-08-30 | 3.5 | 3.62 | 3.45 | 3.54 | +1.14% | 38,991 | 13,751,565 |
| 2024-08-29 | 3.47 | 3.51 | 3.38 | 3.5 | +0.86% | 28,514 | 9,843,740 |
| 2024-08-28 | 3.32 | 3.49 | 3.32 | 3.47 | +2.36% | 37,326 | 12,889,988 |
| 2024-08-27 | 3.46 | 3.5 | 3.36 | 3.39 | -1.45% | 15,004 | 5,118,798 |
| 2024-08-26 | 3.37 | 3.48 | 3.34 | 3.44 | +1.18% | 30,055 | 10,315,996 |
| 2024-08-23 | 3.44 | 3.46 | 3.22 | 3.4 | -1.16% | 57,333 | 19,093,207 |
| 2024-08-22 | 3.46 | 3.55 | 3.41 | 3.44 | -1.71% | 29,497 | 10,218,843 |
| 2024-08-21 | 3.55 | 3.57 | 3.46 | 3.5 | -1.41% | 20,390 | 7,155,961 |
| 2024-08-20 | 3.66 | 3.69 | 3.5 | 3.55 | -3.01% | 19,277 | 6,887,635 |
| 2024-08-19 | 3.66 | 3.72 | 3.63 | 3.66 | -0.27% | 28,335 | 10,402,120 |
| 2024-08-16 | 3.65 | 3.7 | 3.61 | 3.67 | 0% | 31,102 | 11,382,102 |
| 2024-08-15 | 3.64 | 3.7 | 3.59 | 3.67 | +0.82% | 23,339 | 8,532,031 |
| 2024-08-14 | 3.64 | 3.68 | 3.59 | 3.64 | -0.27% | 17,597 | 6,406,551 |
| 2024-08-13 | 3.62 | 3.66 | 3.56 | 3.65 | +1.11% | 30,806 | 11,103,707 |
| 2024-08-12 | 3.7 | 3.73 | 3.58 | 3.61 | -1.63% | 50,044 | 18,239,957 |
| 2024-08-09 | 3.61 | 3.7 | 3.59 | 3.67 | +2.51% | 48,116 | 17,550,639 |
| 2024-08-08 | 3.53 | 3.62 | 3.52 | 3.58 | +1.42% | 28,431 | 10,178,872 |
| 2024-08-07 | 3.54 | 3.58 | 3.48 | 3.53 | -0.28% | 25,163 | 8,884,506 |
| 2024-08-06 | 3.45 | 3.55 | 3.37 | 3.54 | +3.51% | 42,690 | 14,867,984 |
| 2024-08-05 | 3.52 | 3.59 | 3.39 | 3.42 | -2.84% | 32,651 | 11,419,573 |
| 2024-08-02 | 3.54 | 3.61 | 3.48 | 3.52 | +0.28% | 40,139 | 14,272,114 |
| 2024-08-01 | 3.52 | 3.61 | 3.48 | 3.51 | -0.28% | 34,437 | 12,185,778 |
| 2024-07-31 | 3.44 | 3.55 | 3.43 | 3.52 | +2.33% | 24,951 | 8,720,144 |
| 2024-07-30 | 3.38 | 3.46 | 3.35 | 3.44 | +2.08% | 23,316 | 7,970,826 |
| 2024-07-29 | 3.32 | 3.4 | 3.26 | 3.37 | +1.81% | 25,856 | 8,655,888 |
| 2024-07-26 | 3.26 | 3.32 | 3.25 | 3.31 | +2.16% | 21,140 | 6,959,897 |
| 2024-07-25 | 3.19 | 3.27 | 3.17 | 3.24 | +0.31% | 20,114 | 6,503,278 |
| 2024-07-24 | 3.27 | 3.34 | 3.21 | 3.23 | -2.12% | 25,613 | 8,329,986 |
| 2024-07-23 | 3.36 | 3.45 | 3.3 | 3.3 | -2.37% | 32,576 | 11,009,754 |
| 2024-07-22 | 3.23 | 3.42 | 3.21 | 3.38 | +5.3% | 38,456 | 12,755,431 |
| 2024-07-19 | 3.15 | 3.25 | 3.12 | 3.21 | +1.58% | 28,588 | 9,130,945 |
| 2024-07-18 | 3.19 | 3.19 | 3.08 | 3.16 | -0.63% | 26,628 | 8,318,000 |
| 2024-07-17 | 3.23 | 3.24 | 3.16 | 3.18 | -1.55% | 25,524 | 8,153,468 |
| 2024-07-16 | 3.3 | 3.3 | 3.18 | 3.23 | +0.62% | 30,594 | 9,883,571 |
| 2024-07-15 | 3.33 | 3.33 | 3.19 | 3.21 | -3.02% | 25,326 | 8,147,810 |
| 2024-07-12 | 3.38 | 3.42 | 3.3 | 3.31 | -0.6% | 27,977 | 9,385,199 |
| 2024-07-11 | 3.2 | 3.36 | 3.2 | 3.33 | +4.72% | 42,644 | 14,083,272 |
| 2024-07-10 | 3.23 | 3.29 | 3.16 | 3.18 | -2.75% | 36,579 | 11,719,752 |
| 2024-07-09 | 3.28 | 3.33 | 3.13 | 3.27 | -0.61% | 51,858 | 16,693,365 |
| 2024-07-08 | 3.46 | 3.46 | 3.27 | 3.29 | -4.91% | 49,601 | 16,582,632 |
| 2024-07-05 | 3.42 | 3.5 | 3.35 | 3.46 | +1.47% | 29,611 | 10,207,052 |
| 2024-07-04 | 3.56 | 3.59 | 3.39 | 3.41 | -4.75% | 44,515 | 15,448,737 |
| 2024-07-03 | 3.6 | 3.68 | 3.55 | 3.58 | 0% | 61,006 | 22,028,995 |
| 2024-07-02 | 3.53 | 3.64 | 3.53 | 3.58 | +0.56% | 63,237 | 22,706,121 |
| 2024-07-01 | 3.57 | 3.6 | 3.43 | 3.56 | +0.28% | 81,600 | 28,746,076 |
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：