股票概览
3.45
+15.38%
+0.46
3.09
开盘价
3.48
最高价
3.09
最低价
211,880
成交量
数据更新至: 2024-09-30
技术指标
2.92
MA5 (5日均线)
2.73
MA10 (10日均线)
2.71
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 | 3.09 | 3.48 | 3.09 | 3.45 | +15.38% | 211,880 | 70,083,884 |
| 2024-09-27 | 2.86 | 3 | 2.86 | 2.99 | +5.28% | 48,451 | 14,246,406 |
| 2024-09-26 | 2.7 | 2.85 | 2.68 | 2.84 | +5.58% | 76,571 | 21,215,263 |
| 2024-09-25 | 2.68 | 2.79 | 2.67 | 2.69 | +1.51% | 73,132 | 19,957,239 |
| 2024-09-24 | 2.57 | 2.65 | 2.56 | 2.65 | +3.92% | 49,802 | 13,019,445 |
| 2024-09-23 | 2.55 | 2.59 | 2.53 | 2.55 | 0% | 26,975 | 6,922,632 |
| 2024-09-20 | 2.57 | 2.58 | 2.53 | 2.55 | 0% | 30,709 | 7,855,368 |
| 2024-09-19 | 2.52 | 2.57 | 2.49 | 2.55 | +2.41% | 37,551 | 9,514,396 |
| 2024-09-18 | 2.53 | 2.55 | 2.45 | 2.49 | -1.58% | 32,422 | 8,071,842 |
| 2024-09-13 | 2.58 | 2.61 | 2.52 | 2.53 | -1.94% | 36,197 | 9,228,380 |
| 2024-09-12 | 2.57 | 2.62 | 2.57 | 2.58 | -0.39% | 27,545 | 7,143,985 |
| 2024-09-11 | 2.63 | 2.65 | 2.56 | 2.59 | -1.89% | 39,448 | 10,237,203 |
| 2024-09-10 | 2.57 | 2.67 | 2.55 | 2.64 | +2.72% | 49,861 | 12,973,551 |
| 2024-09-09 | 2.65 | 2.66 | 2.56 | 2.57 | -3.02% | 47,960 | 12,437,264 |
| 2024-09-06 | 2.7 | 2.7 | 2.64 | 2.65 | -1.85% | 37,116 | 9,888,349 |
| 2024-09-05 | 2.72 | 2.73 | 2.68 | 2.7 | -0.37% | 39,725 | 10,720,157 |
| 2024-09-04 | 2.73 | 2.77 | 2.7 | 2.71 | -1.81% | 40,295 | 10,977,019 |
| 2024-09-03 | 2.81 | 2.84 | 2.73 | 2.76 | -1.08% | 45,840 | 12,739,006 |
| 2024-09-02 | 2.86 | 2.88 | 2.79 | 2.79 | -2.45% | 49,907 | 14,100,133 |
| 2024-08-30 | 2.8 | 2.93 | 2.79 | 2.86 | +2.88% | 63,573 | 18,293,344 |
| 2024-08-29 | 2.65 | 2.82 | 2.65 | 2.78 | +4.12% | 69,823 | 19,238,548 |
| 2024-08-28 | 2.73 | 2.77 | 2.65 | 2.67 | -2.55% | 68,247 | 18,304,294 |
| 2024-08-27 | 2.85 | 2.85 | 2.74 | 2.74 | -3.86% | 43,632 | 12,138,426 |
| 2024-08-26 | 2.79 | 2.88 | 2.79 | 2.85 | +1.42% | 36,416 | 10,355,484 |
| 2024-08-23 | 2.79 | 2.83 | 2.75 | 2.81 | +0.72% | 43,681 | 12,196,144 |
| 2024-08-22 | 2.86 | 2.88 | 2.78 | 2.79 | -1.76% | 40,168 | 11,321,479 |
| 2024-08-21 | 2.85 | 2.91 | 2.83 | 2.84 | -1.05% | 37,001 | 10,642,521 |
| 2024-08-20 | 2.89 | 2.94 | 2.86 | 2.87 | -1.03% | 50,305 | 14,564,457 |
| 2024-08-19 | 2.97 | 2.98 | 2.9 | 2.9 | -2.68% | 52,445 | 15,387,357 |
| 2024-08-16 | 2.89 | 3.02 | 2.89 | 2.98 | +3.11% | 86,581 | 25,716,385 |
| 2024-08-15 | 2.8 | 2.93 | 2.79 | 2.89 | +3.21% | 61,497 | 17,701,874 |
| 2024-08-14 | 2.82 | 2.82 | 2.78 | 2.8 | 0% | 28,207 | 7,912,036 |
| 2024-08-13 | 2.8 | 2.82 | 2.75 | 2.8 | +0.72% | 33,784 | 9,420,484 |
| 2024-08-12 | 2.78 | 2.83 | 2.77 | 2.78 | -0.71% | 32,928 | 9,193,038 |
| 2024-08-09 | 2.84 | 2.88 | 2.8 | 2.8 | -1.75% | 39,572 | 11,228,818 |
| 2024-08-08 | 2.78 | 2.89 | 2.74 | 2.85 | +1.79% | 67,739 | 19,194,624 |
| 2024-08-07 | 2.79 | 2.87 | 2.78 | 2.8 | 0% | 61,880 | 17,456,658 |
| 2024-08-06 | 2.76 | 2.85 | 2.75 | 2.8 | +1.82% | 52,578 | 14,630,473 |
| 2024-08-05 | 2.83 | 2.89 | 2.74 | 2.75 | -3.85% | 75,307 | 21,206,828 |
| 2024-08-02 | 2.89 | 2.95 | 2.86 | 2.86 | -2.05% | 39,132 | 11,344,282 |
| 2024-08-01 | 2.99 | 2.99 | 2.9 | 2.92 | -1.02% | 52,219 | 15,355,264 |
| 2024-07-31 | 2.84 | 2.95 | 2.81 | 2.95 | +4.98% | 52,455 | 15,216,895 |
| 2024-07-30 | 2.79 | 2.84 | 2.77 | 2.81 | -0.71% | 36,443 | 10,235,221 |
| 2024-07-29 | 2.77 | 2.84 | 2.77 | 2.83 | +1.07% | 37,180 | 10,464,239 |
| 2024-07-26 | 2.75 | 2.83 | 2.74 | 2.8 | +1.82% | 40,423 | 11,293,401 |
| 2024-07-25 | 2.75 | 2.8 | 2.71 | 2.75 | -0.36% | 44,107 | 12,101,496 |
| 2024-07-24 | 2.84 | 2.87 | 2.76 | 2.76 | -3.5% | 58,941 | 16,542,322 |
| 2024-07-23 | 2.96 | 2.96 | 2.85 | 2.86 | -3.05% | 62,084 | 17,968,255 |
| 2024-07-22 | 2.97 | 2.98 | 2.93 | 2.95 | -0.67% | 39,661 | 11,718,109 |
| 2024-07-19 | 2.91 | 3 | 2.87 | 2.97 | +2.77% | 58,956 | 17,378,714 |
| 2024-07-18 | 2.99 | 2.99 | 2.87 | 2.89 | -3.67% | 65,136 | 18,946,149 |
| 2024-07-17 | 3.08 | 3.1 | 2.98 | 3 | -2.91% | 46,234 | 13,966,589 |
| 2024-07-16 | 3.06 | 3.1 | 3.01 | 3.09 | +0.98% | 38,650 | 11,834,030 |
| 2024-07-15 | 3.13 | 3.16 | 3.04 | 3.06 | -3.16% | 42,819 | 13,182,441 |
| 2024-07-12 | 3.15 | 3.19 | 3.1 | 3.16 | +0.96% | 58,032 | 18,248,473 |
| 2024-07-11 | 3.03 | 3.14 | 3.02 | 3.13 | +4.68% | 68,932 | 21,300,552 |
| 2024-07-10 | 3 | 3.04 | 2.96 | 2.99 | 0% | 48,983 | 14,739,119 |
| 2024-07-09 | 2.89 | 3.01 | 2.83 | 2.99 | +3.82% | 61,945 | 18,169,630 |
| 2024-07-08 | 2.96 | 2.98 | 2.85 | 2.88 | -2.7% | 49,220 | 14,315,296 |
| 2024-07-05 | 2.97 | 3.01 | 2.91 | 2.96 | -0.67% | 54,412 | 16,066,288 |
| 2024-07-04 | 3.05 | 3.09 | 2.95 | 2.98 | -2.3% | 57,377 | 17,218,595 |
| 2024-07-03 | 3.06 | 3.11 | 3.02 | 3.05 | 0% | 55,274 | 16,921,627 |
| 2024-07-02 | 3.05 | 3.09 | 3 | 3.05 | 0% | 58,598 | 17,872,325 |
| 2024-07-01 | 3.17 | 3.17 | 3 | 3.05 | -3.79% | 90,969 | 27,781,227 |
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：