股票概览
5.06
+8.58%
+0.4
4.82
开盘价
5.1
最高价
4.82
最低价
588,237
成交量
数据更新至: 2024-09-30
技术指标
4.55
MA5 (5日均线)
4.32
MA10 (10日均线)
4.28
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 | 4.82 | 5.1 | 4.82 | 5.06 | +8.58% | 588,237 | 292,301,072 |
| 2024-09-27 | 4.52 | 4.72 | 4.51 | 4.66 | +4.95% | 414,097 | 190,772,767 |
| 2024-09-26 | 4.36 | 4.45 | 4.29 | 4.44 | +2.3% | 322,306 | 140,734,168 |
| 2024-09-25 | 4.29 | 4.49 | 4.29 | 4.34 | +1.88% | 297,331 | 130,633,270 |
| 2024-09-24 | 4.11 | 4.28 | 4.1 | 4.26 | +4.16% | 294,265 | 123,783,329 |
| 2024-09-23 | 4.09 | 4.13 | 4.07 | 4.09 | -0.24% | 95,428 | 39,123,295 |
| 2024-09-20 | 4.14 | 4.15 | 4.06 | 4.1 | -0.97% | 117,874 | 48,252,452 |
| 2024-09-19 | 4.06 | 4.19 | 4.01 | 4.14 | +2.73% | 181,562 | 74,906,873 |
| 2024-09-18 | 4.09 | 4.1 | 3.95 | 4.03 | -1.23% | 156,948 | 63,092,442 |
| 2024-09-13 | 4.13 | 4.15 | 4.06 | 4.08 | -1.21% | 136,429 | 55,897,646 |
| 2024-09-12 | 4.17 | 4.25 | 4.13 | 4.13 | -0.96% | 111,490 | 46,590,623 |
| 2024-09-11 | 4.13 | 4.21 | 4.13 | 4.17 | 0% | 88,817 | 37,034,349 |
| 2024-09-10 | 4.17 | 4.2 | 4.08 | 4.17 | 0% | 161,101 | 66,548,801 |
| 2024-09-09 | 4.24 | 4.25 | 4.15 | 4.17 | -2.34% | 167,992 | 70,371,590 |
| 2024-09-06 | 4.39 | 4.42 | 4.24 | 4.27 | -2.95% | 231,708 | 99,571,674 |
| 2024-09-05 | 4.47 | 4.5 | 4.36 | 4.4 | -2.44% | 406,532 | 179,818,245 |
| 2024-09-04 | 4.23 | 4.57 | 4.22 | 4.51 | +7.38% | 565,913 | 250,805,542 |
| 2024-09-03 | 4.18 | 4.26 | 4.14 | 4.2 | +1.45% | 179,947 | 75,618,145 |
| 2024-09-02 | 4.23 | 4.26 | 4.13 | 4.14 | -2.36% | 152,250 | 63,710,646 |
| 2024-08-30 | 4.21 | 4.31 | 4.19 | 4.24 | +0.71% | 184,697 | 78,555,417 |
| 2024-08-29 | 4.14 | 4.24 | 4.12 | 4.21 | +1.45% | 131,479 | 55,242,118 |
| 2024-08-28 | 4.15 | 4.18 | 4.09 | 4.15 | +0.73% | 117,045 | 48,392,904 |
| 2024-08-27 | 4.26 | 4.28 | 4.1 | 4.12 | -1.9% | 197,628 | 82,442,426 |
| 2024-08-26 | 4.09 | 4.26 | 4.08 | 4.2 | +2.94% | 201,229 | 83,982,023 |
| 2024-08-23 | 4.13 | 4.16 | 4.05 | 4.08 | -0.97% | 164,508 | 67,464,590 |
| 2024-08-22 | 4.18 | 4.2 | 4.09 | 4.12 | -0.96% | 103,905 | 42,981,295 |
| 2024-08-21 | 4.2 | 4.23 | 4.12 | 4.16 | -1.42% | 145,375 | 60,638,550 |
| 2024-08-20 | 4.33 | 4.34 | 4.19 | 4.22 | -2.54% | 144,196 | 61,155,993 |
| 2024-08-19 | 4.38 | 4.41 | 4.28 | 4.33 | -0.92% | 164,260 | 71,392,236 |
| 2024-08-16 | 4.46 | 4.49 | 4.37 | 4.37 | -1.58% | 199,188 | 87,708,613 |
| 2024-08-15 | 4.37 | 4.52 | 4.36 | 4.44 | +0.68% | 239,418 | 106,374,037 |
| 2024-08-14 | 4.61 | 4.62 | 4.35 | 4.41 | -3.71% | 414,526 | 184,047,020 |
| 2024-08-13 | 4.55 | 4.59 | 4.49 | 4.58 | +0.66% | 131,821 | 59,822,452 |
| 2024-08-12 | 4.63 | 4.65 | 4.52 | 4.55 | +0.22% | 157,455 | 71,927,531 |
| 2024-08-09 | 4.57 | 4.62 | 4.53 | 4.54 | -0.66% | 102,104 | 46,585,921 |
| 2024-08-08 | 4.55 | 4.6 | 4.5 | 4.57 | +0.44% | 124,259 | 56,559,993 |
| 2024-08-07 | 4.5 | 4.59 | 4.48 | 4.55 | +1.11% | 135,753 | 61,758,969 |
| 2024-08-06 | 4.41 | 4.52 | 4.41 | 4.5 | +2.51% | 173,243 | 77,272,624 |
| 2024-08-05 | 4.51 | 4.57 | 4.39 | 4.39 | -3.09% | 187,784 | 83,925,227 |
| 2024-08-02 | 4.65 | 4.69 | 4.51 | 4.53 | -3.41% | 209,731 | 96,524,502 |
| 2024-08-01 | 4.62 | 4.71 | 4.62 | 4.69 | +1.74% | 217,507 | 101,543,142 |
| 2024-07-31 | 4.43 | 4.63 | 4.41 | 4.61 | +3.6% | 206,881 | 93,837,103 |
| 2024-07-30 | 4.4 | 4.46 | 4.34 | 4.45 | +1.37% | 160,991 | 71,020,469 |
| 2024-07-29 | 4.43 | 4.47 | 4.38 | 4.39 | -0.45% | 122,202 | 53,898,538 |
| 2024-07-26 | 4.34 | 4.43 | 4.3 | 4.41 | +2.56% | 153,880 | 67,546,992 |
| 2024-07-25 | 4.34 | 4.38 | 4.26 | 4.3 | -0.92% | 187,007 | 80,704,620 |
| 2024-07-24 | 4.37 | 4.44 | 4.33 | 4.34 | -0.69% | 172,326 | 75,412,939 |
| 2024-07-23 | 4.4 | 4.49 | 4.37 | 4.37 | -1.13% | 143,412 | 63,584,323 |
| 2024-07-22 | 4.45 | 4.46 | 4.38 | 4.42 | -0.23% | 142,111 | 62,816,308 |
| 2024-07-19 | 4.58 | 4.58 | 4.41 | 4.43 | -3.7% | 257,823 | 115,141,244 |
| 2024-07-18 | 4.59 | 4.6 | 4.51 | 4.6 | -0.22% | 112,388 | 51,273,116 |
| 2024-07-17 | 4.68 | 4.71 | 4.6 | 4.61 | -1.28% | 136,964 | 63,442,833 |
| 2024-07-16 | 4.66 | 4.7 | 4.58 | 4.67 | +0.65% | 148,621 | 69,033,964 |
| 2024-07-15 | 4.65 | 4.69 | 4.61 | 4.64 | -0.85% | 110,708 | 51,393,327 |
| 2024-07-12 | 4.71 | 4.77 | 4.66 | 4.68 | -1.68% | 156,317 | 73,589,814 |
| 2024-07-11 | 4.68 | 4.77 | 4.63 | 4.76 | +4.16% | 246,482 | 115,888,603 |
| 2024-07-10 | 4.54 | 4.61 | 4.49 | 4.57 | +0.66% | 170,217 | 77,712,994 |
| 2024-07-09 | 4.36 | 4.55 | 4.31 | 4.54 | +4.61% | 243,313 | 108,057,541 |
| 2024-07-08 | 4.43 | 4.44 | 4.32 | 4.34 | -2.03% | 168,430 | 73,538,423 |
| 2024-07-05 | 4.46 | 4.5 | 4.38 | 4.43 | -0.89% | 171,893 | 76,147,051 |
| 2024-07-04 | 4.62 | 4.64 | 4.44 | 4.47 | -2.83% | 167,867 | 75,886,371 |
| 2024-07-03 | 4.64 | 4.68 | 4.6 | 4.6 | -0.86% | 137,973 | 64,038,820 |
| 2024-07-02 | 4.63 | 4.68 | 4.59 | 4.64 | +0.22% | 154,687 | 71,841,642 |
| 2024-07-01 | 4.6 | 4.64 | 4.51 | 4.63 | +2.21% | 162,867 | 74,628,662 |
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：