股票概览
4.48
+8.47%
+0.35
4.42
开盘价
4.49
最高价
4.2
最低价
1,174,015
成交量
数据更新至: 2024-09-30
技术指标
3.93
MA5 (5日均线)
3.64
MA10 (10日均线)
3.49
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 | 4.42 | 4.49 | 4.2 | 4.48 | +8.47% | 1,174,015 | 515,332,578 |
| 2024-09-27 | 3.96 | 4.17 | 3.9 | 4.13 | +6.72% | 800,920 | 322,193,631 |
| 2024-09-26 | 3.63 | 3.87 | 3.6 | 3.87 | +6.91% | 490,510 | 184,454,585 |
| 2024-09-25 | 3.57 | 3.75 | 3.57 | 3.62 | +1.97% | 329,327 | 121,364,339 |
| 2024-09-24 | 3.45 | 3.55 | 3.43 | 3.55 | +4.11% | 230,522 | 80,461,619 |
| 2024-09-23 | 3.38 | 3.43 | 3.36 | 3.41 | +0.29% | 127,653 | 43,397,668 |
| 2024-09-20 | 3.36 | 3.42 | 3.34 | 3.4 | +0.59% | 154,211 | 52,159,837 |
| 2024-09-19 | 3.3 | 3.43 | 3.29 | 3.38 | +3.05% | 232,501 | 78,316,275 |
| 2024-09-18 | 3.26 | 3.32 | 3.21 | 3.28 | +0.61% | 154,775 | 50,501,092 |
| 2024-09-13 | 3.25 | 3.3 | 3.24 | 3.26 | +0.31% | 102,760 | 33,632,167 |
| 2024-09-12 | 3.22 | 3.28 | 3.22 | 3.25 | +1.25% | 112,270 | 36,476,211 |
| 2024-09-11 | 3.26 | 3.27 | 3.2 | 3.21 | -2.43% | 152,688 | 49,465,313 |
| 2024-09-10 | 3.33 | 3.34 | 3.24 | 3.29 | -1.5% | 133,369 | 43,685,645 |
| 2024-09-09 | 3.34 | 3.36 | 3.28 | 3.34 | 0% | 109,835 | 36,504,786 |
| 2024-09-06 | 3.39 | 3.4 | 3.33 | 3.34 | -1.76% | 121,289 | 40,763,238 |
| 2024-09-05 | 3.37 | 3.4 | 3.36 | 3.4 | +1.8% | 119,321 | 40,332,815 |
| 2024-09-04 | 3.37 | 3.45 | 3.33 | 3.34 | -1.18% | 160,549 | 54,322,484 |
| 2024-09-03 | 3.35 | 3.42 | 3.33 | 3.38 | +0.9% | 138,486 | 46,732,531 |
| 2024-09-02 | 3.48 | 3.48 | 3.34 | 3.35 | -4.01% | 193,073 | 65,711,240 |
| 2024-08-30 | 3.37 | 3.55 | 3.36 | 3.49 | +3.56% | 249,129 | 86,549,287 |
| 2024-08-29 | 3.35 | 3.39 | 3.33 | 3.37 | +0.3% | 100,870 | 33,899,667 |
| 2024-08-28 | 3.43 | 3.43 | 3.35 | 3.36 | -1.47% | 107,875 | 36,543,019 |
| 2024-08-27 | 3.47 | 3.47 | 3.39 | 3.41 | -1.73% | 119,628 | 40,832,393 |
| 2024-08-26 | 3.43 | 3.49 | 3.41 | 3.47 | +0.87% | 115,517 | 39,995,508 |
| 2024-08-23 | 3.45 | 3.49 | 3.4 | 3.44 | -1.71% | 187,485 | 64,449,615 |
| 2024-08-22 | 3.53 | 3.56 | 3.49 | 3.5 | -0.85% | 94,867 | 33,449,501 |
| 2024-08-21 | 3.55 | 3.57 | 3.51 | 3.53 | -0.84% | 98,135 | 34,672,410 |
| 2024-08-20 | 3.64 | 3.64 | 3.53 | 3.56 | -1.93% | 120,414 | 43,059,087 |
| 2024-08-19 | 3.64 | 3.66 | 3.61 | 3.63 | -0.55% | 113,589 | 41,287,649 |
| 2024-08-16 | 3.71 | 3.72 | 3.64 | 3.65 | -1.62% | 122,673 | 45,051,596 |
| 2024-08-15 | 3.67 | 3.74 | 3.63 | 3.71 | +1.09% | 116,572 | 43,076,381 |
| 2024-08-14 | 3.71 | 3.74 | 3.67 | 3.67 | -0.81% | 88,699 | 32,810,667 |
| 2024-08-13 | 3.7 | 3.72 | 3.66 | 3.7 | +0.27% | 98,546 | 36,340,491 |
| 2024-08-12 | 3.78 | 3.79 | 3.68 | 3.69 | -2.38% | 152,406 | 56,606,165 |
| 2024-08-09 | 3.75 | 3.88 | 3.74 | 3.78 | +0.8% | 229,629 | 87,815,958 |
| 2024-08-08 | 3.71 | 3.8 | 3.69 | 3.75 | +1.63% | 151,478 | 56,770,855 |
| 2024-08-07 | 3.74 | 3.74 | 3.69 | 3.69 | -1.6% | 86,256 | 31,988,947 |
| 2024-08-06 | 3.72 | 3.76 | 3.7 | 3.75 | +1.08% | 96,391 | 35,968,154 |
| 2024-08-05 | 3.72 | 3.79 | 3.69 | 3.71 | -0.8% | 145,657 | 54,588,028 |
| 2024-08-02 | 3.76 | 3.8 | 3.74 | 3.74 | -0.8% | 134,509 | 50,642,447 |
| 2024-08-01 | 3.8 | 3.85 | 3.76 | 3.77 | -1.05% | 105,058 | 39,734,904 |
| 2024-07-31 | 3.68 | 3.82 | 3.66 | 3.81 | +3.53% | 174,885 | 65,905,778 |
| 2024-07-30 | 3.64 | 3.69 | 3.63 | 3.68 | +0.82% | 101,996 | 37,384,800 |
| 2024-07-29 | 3.66 | 3.66 | 3.59 | 3.65 | 0% | 98,222 | 35,642,466 |
| 2024-07-26 | 3.57 | 3.65 | 3.56 | 3.65 | +2.53% | 130,513 | 47,345,033 |
| 2024-07-25 | 3.55 | 3.59 | 3.53 | 3.56 | 0% | 106,422 | 37,922,588 |
| 2024-07-24 | 3.64 | 3.65 | 3.55 | 3.56 | -3% | 173,274 | 62,046,265 |
| 2024-07-23 | 3.69 | 3.72 | 3.62 | 3.67 | -0.54% | 163,403 | 60,021,967 |
| 2024-07-22 | 3.7 | 3.73 | 3.67 | 3.69 | -0.54% | 128,622 | 47,462,552 |
| 2024-07-19 | 3.75 | 3.77 | 3.69 | 3.71 | -7.25% | 220,221 | 81,953,480 |
| 2024-07-18 | 3.99 | 4.01 | 3.95 | 4 | 0% | 170,360 | 67,841,717 |
| 2024-07-17 | 3.96 | 4.02 | 3.96 | 4 | +0.76% | 148,525 | 59,338,963 |
| 2024-07-16 | 3.98 | 3.99 | 3.94 | 3.97 | 0% | 126,386 | 50,094,956 |
| 2024-07-15 | 4 | 4.01 | 3.95 | 3.97 | -0.75% | 154,197 | 61,340,523 |
| 2024-07-12 | 3.95 | 4.05 | 3.94 | 4 | +1.01% | 230,715 | 92,433,952 |
| 2024-07-11 | 3.97 | 4 | 3.93 | 3.96 | +1.02% | 193,332 | 76,524,112 |
| 2024-07-10 | 3.97 | 3.98 | 3.91 | 3.92 | -1.75% | 123,366 | 48,601,547 |
| 2024-07-09 | 3.96 | 4 | 3.9 | 3.99 | +0.76% | 148,448 | 58,767,582 |
| 2024-07-08 | 4.01 | 4.02 | 3.96 | 3.96 | -1.74% | 135,790 | 53,994,231 |
| 2024-07-05 | 4.05 | 4.06 | 3.99 | 4.03 | -0.25% | 120,721 | 48,577,208 |
| 2024-07-04 | 4.15 | 4.17 | 4.02 | 4.04 | -1.94% | 148,802 | 60,596,280 |
| 2024-07-03 | 4.09 | 4.19 | 4.09 | 4.12 | +0.49% | 147,232 | 61,053,158 |
| 2024-07-02 | 4.1 | 4.15 | 4.08 | 4.1 | -0.24% | 176,402 | 72,574,079 |
| 2024-07-01 | 4 | 4.12 | 3.99 | 4.11 | +2.24% | 183,282 | 74,762,290 |
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：