股票概览
3.94
+13.54%
+0.47
3.58
开盘价
4
最高价
3.52
最低价
321,111
成交量
数据更新至: 2024-09-30
技术指标
3.41
MA5 (5日均线)
3.22
MA10 (10日均线)
3.12
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 | 3.58 | 4 | 3.52 | 3.94 | +13.54% | 321,111 | 120,372,341 |
| 2024-09-27 | 3.38 | 3.47 | 3.33 | 3.47 | +5.15% | 89,534 | 30,483,077 |
| 2024-09-26 | 3.2 | 3.31 | 3.2 | 3.3 | +2.17% | 74,932 | 24,394,066 |
| 2024-09-25 | 3.13 | 3.26 | 3.13 | 3.23 | +3.86% | 82,008 | 26,377,002 |
| 2024-09-24 | 3.03 | 3.12 | 3.03 | 3.11 | +2.98% | 56,426 | 17,420,088 |
| 2024-09-23 | 3.03 | 3.05 | 3.01 | 3.02 | -0.98% | 25,052 | 7,589,169 |
| 2024-09-20 | 3.03 | 3.05 | 3.01 | 3.05 | +0.33% | 30,904 | 9,379,648 |
| 2024-09-19 | 3 | 3.07 | 2.97 | 3.04 | +1% | 36,002 | 10,910,782 |
| 2024-09-18 | 3.03 | 3.06 | 2.98 | 3.01 | -0.66% | 28,931 | 8,695,264 |
| 2024-09-13 | 3.12 | 3.14 | 3.03 | 3.03 | -2.57% | 43,015 | 13,188,269 |
| 2024-09-12 | 3.07 | 3.13 | 3.05 | 3.11 | +1.63% | 57,459 | 17,878,619 |
| 2024-09-11 | 3.03 | 3.08 | 3.02 | 3.06 | +0.66% | 27,190 | 8,314,011 |
| 2024-09-10 | 3.01 | 3.05 | 2.98 | 3.04 | +1% | 27,476 | 8,283,426 |
| 2024-09-09 | 3 | 3.03 | 2.98 | 3.01 | -0.33% | 23,410 | 7,037,985 |
| 2024-09-06 | 3.01 | 3.05 | 2.99 | 3.02 | 0% | 23,449 | 7,070,361 |
| 2024-09-05 | 3.02 | 3.04 | 3 | 3.02 | 0% | 24,088 | 7,270,854 |
| 2024-09-04 | 3.03 | 3.04 | 2.99 | 3.02 | +0.67% | 33,754 | 10,190,224 |
| 2024-09-03 | 3 | 3.03 | 2.95 | 3 | +0.67% | 29,510 | 8,841,940 |
| 2024-09-02 | 2.98 | 3.05 | 2.97 | 2.98 | 0% | 66,771 | 20,143,610 |
| 2024-08-30 | 2.95 | 3.01 | 2.95 | 2.98 | +1.02% | 36,962 | 11,032,783 |
| 2024-08-29 | 2.93 | 2.98 | 2.91 | 2.95 | +0.34% | 26,018 | 7,659,280 |
| 2024-08-28 | 2.9 | 2.97 | 2.87 | 2.94 | +1.38% | 37,515 | 10,984,687 |
| 2024-08-27 | 2.95 | 2.95 | 2.9 | 2.9 | -2.36% | 33,241 | 9,723,975 |
| 2024-08-26 | 2.89 | 3.01 | 2.89 | 2.97 | +2.06% | 37,535 | 11,167,977 |
| 2024-08-23 | 2.9 | 2.94 | 2.88 | 2.91 | 0% | 28,484 | 8,303,637 |
| 2024-08-22 | 2.96 | 3 | 2.9 | 2.91 | -1.02% | 29,351 | 8,651,660 |
| 2024-08-21 | 2.93 | 2.96 | 2.92 | 2.94 | 0% | 19,087 | 5,606,127 |
| 2024-08-20 | 3 | 3.01 | 2.92 | 2.94 | -1.67% | 35,415 | 10,475,762 |
| 2024-08-19 | 3 | 3.05 | 2.98 | 2.99 | -0.33% | 26,618 | 8,005,408 |
| 2024-08-16 | 3.06 | 3.06 | 3 | 3 | -1.96% | 28,156 | 8,499,816 |
| 2024-08-15 | 3.03 | 3.07 | 3 | 3.06 | +0.99% | 31,527 | 9,574,598 |
| 2024-08-14 | 3.08 | 3.09 | 3.02 | 3.03 | -1.94% | 27,739 | 8,452,992 |
| 2024-08-13 | 3.04 | 3.11 | 3 | 3.09 | +1.98% | 39,469 | 12,093,491 |
| 2024-08-12 | 3.1 | 3.11 | 3.03 | 3.03 | -0.66% | 39,410 | 12,085,899 |
| 2024-08-09 | 3.13 | 3.13 | 3.05 | 3.05 | -1.93% | 32,707 | 10,089,168 |
| 2024-08-08 | 3.09 | 3.13 | 3.05 | 3.11 | +0.32% | 36,613 | 11,354,411 |
| 2024-08-07 | 3.1 | 3.12 | 3.07 | 3.1 | +0.32% | 23,783 | 7,367,082 |
| 2024-08-06 | 3.09 | 3.1 | 3.05 | 3.09 | +1.98% | 39,759 | 12,229,149 |
| 2024-08-05 | 3.11 | 3.16 | 3.02 | 3.03 | -2.88% | 68,584 | 21,143,368 |
| 2024-08-02 | 3.15 | 3.18 | 3.11 | 3.12 | -1.58% | 49,797 | 15,668,922 |
| 2024-08-01 | 3.2 | 3.21 | 3.15 | 3.17 | -0.31% | 52,883 | 16,736,437 |
| 2024-07-31 | 3.07 | 3.18 | 3.06 | 3.18 | +3.25% | 78,852 | 24,750,062 |
| 2024-07-30 | 3.07 | 3.11 | 3.06 | 3.08 | 0% | 48,761 | 15,031,254 |
| 2024-07-29 | 3.11 | 3.14 | 3.06 | 3.08 | -1.28% | 69,995 | 21,671,178 |
| 2024-07-26 | 3.07 | 3.18 | 3.03 | 3.12 | +1.63% | 128,206 | 39,900,144 |
| 2024-07-25 | 3.02 | 3.09 | 3.01 | 3.07 | +0.66% | 109,145 | 33,376,742 |
| 2024-07-24 | 2.92 | 3.14 | 2.86 | 3.05 | +4.1% | 163,614 | 49,698,720 |
| 2024-07-23 | 2.93 | 2.98 | 2.91 | 2.93 | 0% | 59,350 | 17,531,842 |
| 2024-07-22 | 2.86 | 2.95 | 2.86 | 2.93 | +2.45% | 40,768 | 11,890,035 |
| 2024-07-19 | 2.84 | 2.87 | 2.8 | 2.86 | +0.7% | 25,935 | 7,348,401 |
| 2024-07-18 | 2.83 | 2.86 | 2.77 | 2.84 | 0% | 47,636 | 13,465,534 |
| 2024-07-17 | 2.86 | 2.89 | 2.83 | 2.84 | +0.35% | 27,911 | 7,943,484 |
| 2024-07-16 | 2.84 | 2.86 | 2.82 | 2.83 | -0.7% | 17,919 | 5,084,781 |
| 2024-07-15 | 2.93 | 2.93 | 2.83 | 2.85 | -2.73% | 29,933 | 8,561,770 |
| 2024-07-12 | 2.9 | 2.97 | 2.9 | 2.93 | +0.34% | 24,944 | 7,339,368 |
| 2024-07-11 | 2.86 | 2.94 | 2.85 | 2.92 | +3.55% | 36,579 | 10,656,031 |
| 2024-07-10 | 2.88 | 2.89 | 2.81 | 2.82 | -2.08% | 25,867 | 7,357,285 |
| 2024-07-09 | 2.85 | 2.88 | 2.79 | 2.88 | +1.77% | 33,123 | 9,392,148 |
| 2024-07-08 | 2.9 | 2.91 | 2.83 | 2.83 | -2.41% | 26,561 | 7,591,316 |
| 2024-07-05 | 2.86 | 2.92 | 2.83 | 2.9 | +1.05% | 32,641 | 9,428,751 |
| 2024-07-04 | 2.93 | 2.97 | 2.86 | 2.87 | -3.04% | 41,849 | 12,132,852 |
| 2024-07-03 | 2.94 | 3.01 | 2.92 | 2.96 | +0.34% | 44,725 | 13,285,074 |
| 2024-07-02 | 2.91 | 2.96 | 2.86 | 2.95 | +1.72% | 56,078 | 16,407,234 |
| 2024-07-01 | 2.9 | 2.93 | 2.86 | 2.9 | +0.69% | 36,478 | 10,535,443 |
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：