股票概览
4.03
+9.51%
+0.35
3.81
开盘价
4.04
最高价
3.71
最低价
191,332
成交量
数据更新至: 2024-09-30
技术指标
3.63
MA5 (5日均线)
3.45
MA10 (10日均线)
3.42
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 | 3.81 | 4.04 | 3.71 | 4.03 | +9.51% | 191,332 | 74,289,656 |
| 2024-09-27 | 3.63 | 3.68 | 3.56 | 3.68 | +3.37% | 86,374 | 31,261,261 |
| 2024-09-26 | 3.47 | 3.57 | 3.46 | 3.56 | +2.59% | 69,312 | 24,382,195 |
| 2024-09-25 | 3.42 | 3.52 | 3.4 | 3.47 | +2.36% | 89,495 | 31,152,732 |
| 2024-09-24 | 3.27 | 3.39 | 3.27 | 3.39 | +3.67% | 58,921 | 19,713,845 |
| 2024-09-23 | 3.28 | 3.29 | 3.25 | 3.27 | 0% | 23,764 | 7,764,925 |
| 2024-09-20 | 3.32 | 3.33 | 3.25 | 3.27 | -1.51% | 29,561 | 9,709,275 |
| 2024-09-19 | 3.23 | 3.33 | 3.22 | 3.32 | +3.11% | 52,120 | 17,153,155 |
| 2024-09-18 | 3.28 | 3.28 | 3.15 | 3.22 | -1.53% | 46,287 | 14,850,411 |
| 2024-09-13 | 3.33 | 3.34 | 3.27 | 3.27 | -1.51% | 37,196 | 12,243,118 |
| 2024-09-12 | 3.31 | 3.36 | 3.31 | 3.32 | -0.3% | 32,538 | 10,833,358 |
| 2024-09-11 | 3.37 | 3.37 | 3.32 | 3.33 | -1.19% | 27,381 | 9,146,461 |
| 2024-09-10 | 3.35 | 3.37 | 3.3 | 3.37 | +0.6% | 40,743 | 13,598,626 |
| 2024-09-09 | 3.31 | 3.37 | 3.28 | 3.35 | +0.6% | 47,482 | 15,813,092 |
| 2024-09-06 | 3.43 | 3.43 | 3.32 | 3.33 | -2.92% | 68,394 | 23,042,951 |
| 2024-09-05 | 3.41 | 3.44 | 3.39 | 3.43 | +0.29% | 52,756 | 18,014,185 |
| 2024-09-04 | 3.43 | 3.47 | 3.39 | 3.42 | -1.44% | 70,021 | 24,046,643 |
| 2024-09-03 | 3.43 | 3.47 | 3.39 | 3.47 | +1.17% | 79,124 | 27,083,515 |
| 2024-09-02 | 3.43 | 3.49 | 3.42 | 3.43 | -0.58% | 88,787 | 30,633,045 |
| 2024-08-30 | 3.38 | 3.49 | 3.36 | 3.45 | +1.77% | 111,802 | 38,374,868 |
| 2024-08-29 | 3.36 | 3.41 | 3.33 | 3.39 | -0.29% | 88,231 | 29,734,435 |
| 2024-08-28 | 3.35 | 3.47 | 3.33 | 3.4 | +0.59% | 88,564 | 30,067,474 |
| 2024-08-27 | 3.43 | 3.47 | 3.34 | 3.38 | -1.46% | 107,906 | 36,688,315 |
| 2024-08-26 | 3.38 | 3.46 | 3.33 | 3.43 | +1.48% | 132,266 | 45,143,775 |
| 2024-08-23 | 3.46 | 3.49 | 3.3 | 3.38 | -2.31% | 181,404 | 61,226,956 |
| 2024-08-22 | 3.63 | 3.63 | 3.46 | 3.46 | -4.68% | 279,926 | 98,208,604 |
| 2024-08-21 | 3.32 | 3.63 | 3.29 | 3.63 | +10% | 249,870 | 89,850,905 |
| 2024-08-20 | 3.36 | 3.38 | 3.28 | 3.3 | -1.49% | 31,080 | 10,321,040 |
| 2024-08-19 | 3.39 | 3.41 | 3.35 | 3.35 | -1.18% | 30,444 | 10,265,370 |
| 2024-08-16 | 3.45 | 3.47 | 3.38 | 3.39 | -1.74% | 31,318 | 10,714,741 |
| 2024-08-15 | 3.42 | 3.46 | 3.38 | 3.45 | +1.17% | 27,441 | 9,402,739 |
| 2024-08-14 | 3.48 | 3.5 | 3.4 | 3.41 | -1.45% | 23,247 | 7,991,957 |
| 2024-08-13 | 3.42 | 3.47 | 3.38 | 3.46 | +1.17% | 24,003 | 8,247,301 |
| 2024-08-12 | 3.43 | 3.47 | 3.41 | 3.42 | -0.58% | 22,125 | 7,608,937 |
| 2024-08-09 | 3.51 | 3.51 | 3.44 | 3.44 | -1.15% | 28,614 | 9,948,025 |
| 2024-08-08 | 3.43 | 3.49 | 3.39 | 3.48 | +1.46% | 39,618 | 13,670,311 |
| 2024-08-07 | 3.4 | 3.44 | 3.35 | 3.43 | +0.88% | 38,629 | 13,168,355 |
| 2024-08-06 | 3.37 | 3.41 | 3.35 | 3.4 | +1.19% | 35,869 | 12,125,190 |
| 2024-08-05 | 3.43 | 3.47 | 3.35 | 3.36 | -2.33% | 42,689 | 14,567,714 |
| 2024-08-02 | 3.43 | 3.5 | 3.42 | 3.44 | -0.29% | 46,463 | 16,106,395 |
| 2024-08-01 | 3.48 | 3.53 | 3.43 | 3.45 | -0.86% | 75,871 | 26,280,343 |
| 2024-07-31 | 3.37 | 3.5 | 3.37 | 3.48 | +2.65% | 38,707 | 13,393,305 |
| 2024-07-30 | 3.34 | 3.39 | 3.31 | 3.39 | +0.89% | 27,042 | 9,103,814 |
| 2024-07-29 | 3.36 | 3.39 | 3.32 | 3.36 | 0% | 23,568 | 7,909,828 |
| 2024-07-26 | 3.27 | 3.38 | 3.26 | 3.36 | +2.44% | 39,743 | 13,295,309 |
| 2024-07-25 | 3.28 | 3.3 | 3.2 | 3.28 | +0.92% | 39,372 | 12,798,948 |
| 2024-07-24 | 3.32 | 3.33 | 3.24 | 3.25 | -2.69% | 53,639 | 17,560,223 |
| 2024-07-23 | 3.36 | 3.44 | 3.33 | 3.34 | -1.18% | 35,858 | 12,194,365 |
| 2024-07-22 | 3.36 | 3.41 | 3.32 | 3.38 | 0% | 37,779 | 12,736,253 |
| 2024-07-19 | 3.33 | 3.43 | 3.27 | 3.38 | +1.5% | 66,251 | 22,206,491 |
| 2024-07-18 | 3.34 | 3.36 | 3.26 | 3.33 | -0.89% | 41,001 | 13,539,787 |
| 2024-07-17 | 3.41 | 3.43 | 3.34 | 3.36 | -1.47% | 42,900 | 14,485,152 |
| 2024-07-16 | 3.51 | 3.51 | 3.38 | 3.41 | -2.85% | 53,455 | 18,296,095 |
| 2024-07-15 | 3.57 | 3.57 | 3.47 | 3.51 | -1.68% | 45,622 | 15,977,011 |
| 2024-07-12 | 3.54 | 3.63 | 3.54 | 3.57 | -0.28% | 55,404 | 19,873,376 |
| 2024-07-11 | 3.48 | 3.59 | 3.48 | 3.58 | +3.17% | 96,246 | 34,193,134 |
| 2024-07-10 | 3.65 | 3.68 | 3.4 | 3.47 | -7.47% | 130,662 | 45,585,466 |
| 2024-07-09 | 3.67 | 3.75 | 3.61 | 3.75 | +2.46% | 51,438 | 18,986,541 |
| 2024-07-08 | 3.81 | 3.83 | 3.63 | 3.66 | -3.94% | 54,242 | 20,109,979 |
| 2024-07-05 | 3.68 | 3.85 | 3.66 | 3.81 | +3.25% | 52,670 | 19,815,345 |
| 2024-07-04 | 3.82 | 3.82 | 3.68 | 3.69 | -2.89% | 39,341 | 14,689,858 |
| 2024-07-03 | 3.85 | 3.88 | 3.78 | 3.8 | -1.3% | 36,438 | 13,939,459 |
| 2024-07-02 | 3.85 | 3.86 | 3.79 | 3.85 | +1.05% | 34,091 | 13,089,632 |
| 2024-07-01 | 3.76 | 3.82 | 3.7 | 3.81 | +1.87% | 56,090 | 21,050,671 |
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：