股票概览
5.11
+8.26%
+0.39
4.82
开盘价
5.15
最高价
4.82
最低价
363,170
成交量
数据更新至: 2024-09-30
技术指标
4.70
MA5 (5日均线)
4.51
MA10 (10日均线)
4.42
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 | 4.82 | 5.15 | 4.82 | 5.11 | +8.26% | 363,170 | 181,518,013 |
| 2024-09-27 | 4.68 | 4.76 | 4.65 | 4.72 | +1.72% | 163,034 | 76,548,866 |
| 2024-09-26 | 4.5 | 4.64 | 4.49 | 4.64 | +2.65% | 116,306 | 53,200,796 |
| 2024-09-25 | 4.51 | 4.61 | 4.5 | 4.52 | +0.67% | 97,334 | 44,336,762 |
| 2024-09-24 | 4.38 | 4.51 | 4.38 | 4.49 | +2.75% | 104,162 | 46,418,202 |
| 2024-09-23 | 4.35 | 4.38 | 4.3 | 4.37 | +0.69% | 55,247 | 24,033,507 |
| 2024-09-20 | 4.33 | 4.35 | 4.3 | 4.34 | +0.46% | 53,217 | 23,014,827 |
| 2024-09-19 | 4.32 | 4.37 | 4.28 | 4.32 | +0.47% | 52,974 | 22,919,824 |
| 2024-09-18 | 4.27 | 4.3 | 4.23 | 4.3 | +0.47% | 43,037 | 18,364,194 |
| 2024-09-13 | 4.32 | 4.35 | 4.26 | 4.28 | -0.93% | 63,987 | 27,463,883 |
| 2024-09-12 | 4.3 | 4.33 | 4.27 | 4.32 | +0.47% | 43,171 | 18,582,583 |
| 2024-09-11 | 4.32 | 4.34 | 4.27 | 4.3 | -0.92% | 43,520 | 18,714,354 |
| 2024-09-10 | 4.34 | 4.35 | 4.27 | 4.34 | 0% | 44,430 | 19,133,886 |
| 2024-09-09 | 4.39 | 4.4 | 4.31 | 4.34 | -1.36% | 62,507 | 27,171,887 |
| 2024-09-06 | 4.36 | 4.53 | 4.34 | 4.4 | +1.38% | 131,595 | 58,581,681 |
| 2024-09-05 | 4.29 | 4.35 | 4.26 | 4.34 | +1.4% | 74,370 | 32,089,122 |
| 2024-09-04 | 4.29 | 4.3 | 4.26 | 4.28 | -0.23% | 42,071 | 18,006,037 |
| 2024-09-03 | 4.3 | 4.32 | 4.27 | 4.29 | -0.23% | 61,138 | 26,214,069 |
| 2024-09-02 | 4.31 | 4.36 | 4.29 | 4.3 | 0% | 80,934 | 35,033,463 |
| 2024-08-30 | 4.28 | 4.36 | 4.26 | 4.3 | +0.47% | 81,600 | 35,223,900 |
| 2024-08-29 | 4.37 | 4.38 | 4.27 | 4.28 | -2.06% | 91,605 | 39,392,868 |
| 2024-08-28 | 4.41 | 4.42 | 4.36 | 4.37 | -0.91% | 38,340 | 16,821,798 |
| 2024-08-27 | 4.42 | 4.42 | 4.38 | 4.41 | 0% | 38,663 | 17,008,695 |
| 2024-08-26 | 4.41 | 4.44 | 4.37 | 4.41 | -0.23% | 41,270 | 18,177,918 |
| 2024-08-23 | 4.43 | 4.44 | 4.37 | 4.42 | -0.45% | 52,807 | 23,252,756 |
| 2024-08-22 | 4.46 | 4.47 | 4.43 | 4.44 | -0.45% | 33,757 | 15,013,129 |
| 2024-08-21 | 4.45 | 4.48 | 4.42 | 4.46 | 0% | 38,851 | 17,286,628 |
| 2024-08-20 | 4.52 | 4.53 | 4.43 | 4.46 | -1.55% | 83,322 | 37,200,591 |
| 2024-08-19 | 4.49 | 4.54 | 4.47 | 4.53 | +1.12% | 64,337 | 29,080,574 |
| 2024-08-16 | 4.54 | 4.55 | 4.48 | 4.48 | -1.1% | 54,026 | 24,352,007 |
| 2024-08-15 | 4.49 | 4.56 | 4.48 | 4.53 | +0.67% | 59,969 | 27,132,534 |
| 2024-08-14 | 4.52 | 4.53 | 4.49 | 4.5 | -0.66% | 43,852 | 19,773,102 |
| 2024-08-13 | 4.53 | 4.57 | 4.48 | 4.53 | 0% | 76,230 | 34,472,625 |
| 2024-08-12 | 4.56 | 4.57 | 4.52 | 4.53 | -0.66% | 43,756 | 19,879,030 |
| 2024-08-09 | 4.56 | 4.62 | 4.55 | 4.56 | 0% | 47,169 | 21,621,445 |
| 2024-08-08 | 4.54 | 4.58 | 4.51 | 4.56 | +0.66% | 60,505 | 27,488,148 |
| 2024-08-07 | 4.58 | 4.58 | 4.53 | 4.53 | -1.09% | 62,058 | 28,180,723 |
| 2024-08-06 | 4.61 | 4.64 | 4.53 | 4.58 | -0.22% | 74,680 | 34,211,226 |
| 2024-08-05 | 4.67 | 4.68 | 4.57 | 4.59 | -1.29% | 79,407 | 36,778,182 |
| 2024-08-02 | 4.67 | 4.69 | 4.63 | 4.65 | -0.43% | 64,111 | 29,882,986 |
| 2024-08-01 | 4.63 | 4.68 | 4.61 | 4.67 | +0.86% | 90,211 | 41,979,337 |
| 2024-07-31 | 4.59 | 4.67 | 4.57 | 4.63 | +0.87% | 108,973 | 50,466,973 |
| 2024-07-30 | 4.53 | 4.6 | 4.51 | 4.59 | +1.1% | 68,245 | 31,119,908 |
| 2024-07-29 | 4.58 | 4.6 | 4.52 | 4.54 | -0.87% | 90,303 | 41,179,433 |
| 2024-07-26 | 4.57 | 4.59 | 4.55 | 4.58 | +0.44% | 58,623 | 26,808,490 |
| 2024-07-25 | 4.54 | 4.59 | 4.52 | 4.56 | +0.44% | 52,813 | 24,081,897 |
| 2024-07-24 | 4.52 | 4.58 | 4.48 | 4.54 | +0.44% | 57,463 | 26,046,758 |
| 2024-07-23 | 4.54 | 4.59 | 4.51 | 4.52 | -0.66% | 62,968 | 28,730,669 |
| 2024-07-22 | 4.57 | 4.57 | 4.51 | 4.55 | +0.22% | 45,710 | 20,729,547 |
| 2024-07-19 | 4.54 | 4.56 | 4.51 | 4.54 | 0% | 44,049 | 19,999,317 |
| 2024-07-18 | 4.47 | 4.55 | 4.45 | 4.54 | +1.11% | 74,593 | 33,679,329 |
| 2024-07-17 | 4.49 | 4.5 | 4.44 | 4.49 | +0.22% | 60,127 | 26,892,572 |
| 2024-07-16 | 4.5 | 4.52 | 4.45 | 4.48 | -0.67% | 74,088 | 33,192,567 |
| 2024-07-15 | 4.55 | 4.57 | 4.5 | 4.51 | -1.1% | 85,228 | 38,546,202 |
| 2024-07-12 | 4.53 | 4.59 | 4.52 | 4.56 | +0.66% | 52,136 | 23,779,226 |
| 2024-07-11 | 4.5 | 4.55 | 4.48 | 4.53 | +1.8% | 64,465 | 29,119,347 |
| 2024-07-10 | 4.51 | 4.55 | 4.45 | 4.45 | -1.77% | 51,833 | 23,257,320 |
| 2024-07-09 | 4.49 | 4.55 | 4.42 | 4.53 | +1.57% | 72,399 | 32,519,284 |
| 2024-07-08 | 4.53 | 4.55 | 4.46 | 4.46 | -1.98% | 53,155 | 23,851,047 |
| 2024-07-05 | 4.58 | 4.58 | 4.52 | 4.55 | -0.22% | 47,944 | 21,787,129 |
| 2024-07-04 | 4.58 | 4.62 | 4.54 | 4.56 | -1.08% | 55,266 | 25,260,975 |
| 2024-07-03 | 4.61 | 4.64 | 4.58 | 4.61 | +0.22% | 54,034 | 24,915,639 |
| 2024-07-02 | 4.57 | 4.62 | 4.56 | 4.6 | +0.44% | 56,253 | 25,853,236 |
| 2024-07-01 | 4.56 | 4.6 | 4.51 | 4.58 | +1.1% | 62,169 | 28,391,462 |
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：