股票概览
4.58
+7.51%
+0.32
4.38
开盘价
4.6
最高价
4.3
最低价
7,515,877
成交量
数据更新至: 2024-09-30
技术指标
4.12
MA5 (5日均线)
3.90
MA10 (10日均线)
3.87
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 | 4.38 | 4.6 | 4.3 | 4.58 | +7.51% | 7,515,877 | 3,360,447,131 |
| 2024-09-27 | 4.2 | 4.3 | 4.11 | 4.26 | +5.97% | 4,688,338 | 1,966,917,562 |
| 2024-09-26 | 3.92 | 4.02 | 3.87 | 4.02 | +2.81% | 2,697,866 | 1,064,785,895 |
| 2024-09-25 | 3.86 | 4 | 3.86 | 3.91 | +1.82% | 3,540,467 | 1,396,131,797 |
| 2024-09-24 | 3.75 | 3.84 | 3.72 | 3.84 | +2.95% | 2,829,123 | 1,071,457,680 |
| 2024-09-23 | 3.73 | 3.78 | 3.71 | 3.73 | -0.27% | 1,237,048 | 463,625,485 |
| 2024-09-20 | 3.7 | 3.74 | 3.68 | 3.74 | +1.08% | 1,593,843 | 592,607,869 |
| 2024-09-19 | 3.63 | 3.7 | 3.6 | 3.7 | +2.49% | 1,574,867 | 577,268,280 |
| 2024-09-18 | 3.64 | 3.65 | 3.56 | 3.61 | -0.55% | 1,358,659 | 488,481,866 |
| 2024-09-13 | 3.7 | 3.73 | 3.63 | 3.63 | -1.89% | 1,409,762 | 518,257,372 |
| 2024-09-12 | 3.76 | 3.78 | 3.7 | 3.7 | -1.33% | 1,494,762 | 557,665,458 |
| 2024-09-11 | 3.81 | 3.81 | 3.73 | 3.75 | -1.83% | 1,108,258 | 417,722,666 |
| 2024-09-10 | 3.79 | 3.83 | 3.75 | 3.82 | +0.79% | 1,247,335 | 472,216,133 |
| 2024-09-09 | 3.82 | 3.84 | 3.76 | 3.79 | -1.3% | 1,304,041 | 495,212,726 |
| 2024-09-06 | 3.87 | 3.89 | 3.83 | 3.84 | -0.78% | 870,383 | 335,962,796 |
| 2024-09-05 | 3.9 | 3.92 | 3.85 | 3.87 | -1.02% | 1,163,744 | 451,450,457 |
| 2024-09-04 | 3.88 | 3.93 | 3.85 | 3.91 | 0% | 1,175,858 | 458,680,438 |
| 2024-09-03 | 3.83 | 3.92 | 3.83 | 3.91 | +1.56% | 1,419,012 | 551,895,099 |
| 2024-09-02 | 3.9 | 3.94 | 3.84 | 3.85 | -1.53% | 1,771,966 | 687,000,611 |
| 2024-08-30 | 3.91 | 3.95 | 3.89 | 3.91 | 0% | 2,389,016 | 936,647,685 |
| 2024-08-29 | 3.75 | 3.93 | 3.74 | 3.91 | +3.99% | 2,690,648 | 1,041,578,937 |
| 2024-08-28 | 3.74 | 3.79 | 3.71 | 3.76 | 0% | 1,199,811 | 449,188,563 |
| 2024-08-27 | 3.9 | 3.9 | 3.73 | 3.76 | -3.59% | 2,137,545 | 811,340,885 |
| 2024-08-26 | 3.88 | 3.91 | 3.84 | 3.9 | +0.78% | 1,630,206 | 633,815,043 |
| 2024-08-23 | 3.84 | 3.88 | 3.81 | 3.87 | +0.52% | 1,514,263 | 582,510,423 |
| 2024-08-22 | 3.84 | 3.88 | 3.82 | 3.85 | +0.26% | 1,202,670 | 463,545,612 |
| 2024-08-21 | 3.84 | 3.92 | 3.82 | 3.84 | -0.26% | 1,764,142 | 683,548,325 |
| 2024-08-20 | 3.85 | 3.88 | 3.83 | 3.85 | 0% | 1,285,028 | 494,504,872 |
| 2024-08-19 | 3.81 | 3.87 | 3.79 | 3.85 | +1.05% | 1,575,868 | 605,322,252 |
| 2024-08-16 | 3.83 | 3.86 | 3.79 | 3.81 | -0.52% | 1,580,336 | 604,250,887 |
| 2024-08-15 | 3.69 | 3.86 | 3.68 | 3.83 | +3.51% | 2,910,235 | 1,107,996,732 |
| 2024-08-14 | 3.72 | 3.75 | 3.69 | 3.7 | -0.54% | 803,577 | 298,106,879 |
| 2024-08-13 | 3.67 | 3.72 | 3.66 | 3.72 | +1.36% | 1,214,884 | 448,064,687 |
| 2024-08-12 | 3.71 | 3.72 | 3.66 | 3.67 | -1.08% | 1,403,206 | 517,791,487 |
| 2024-08-09 | 3.77 | 3.81 | 3.71 | 3.71 | -1.33% | 1,603,683 | 602,974,920 |
| 2024-08-08 | 3.72 | 3.77 | 3.7 | 3.76 | +0.8% | 1,220,587 | 456,809,388 |
| 2024-08-07 | 3.76 | 3.78 | 3.73 | 3.73 | -1.06% | 1,070,487 | 401,061,959 |
| 2024-08-06 | 3.73 | 3.78 | 3.7 | 3.77 | +1.62% | 1,578,109 | 589,242,941 |
| 2024-08-05 | 3.81 | 3.88 | 3.7 | 3.71 | -3.64% | 2,470,448 | 933,413,096 |
| 2024-08-02 | 3.9 | 3.93 | 3.83 | 3.85 | -1.28% | 1,619,614 | 629,428,358 |
| 2024-08-01 | 3.92 | 3.94 | 3.88 | 3.9 | -0.51% | 1,529,092 | 596,466,544 |
| 2024-07-31 | 3.79 | 3.94 | 3.78 | 3.92 | +3.43% | 3,014,013 | 1,171,991,653 |
| 2024-07-30 | 3.84 | 3.85 | 3.75 | 3.79 | -1.56% | 2,134,382 | 807,086,521 |
| 2024-07-29 | 3.88 | 3.89 | 3.81 | 3.85 | -0.52% | 1,701,165 | 655,464,152 |
| 2024-07-26 | 3.77 | 3.88 | 3.76 | 3.87 | +2.65% | 2,439,248 | 935,222,818 |
| 2024-07-25 | 3.7 | 3.78 | 3.65 | 3.77 | +1.07% | 2,280,195 | 849,253,077 |
| 2024-07-24 | 3.81 | 3.82 | 3.69 | 3.73 | -2.86% | 3,613,897 | 1,348,885,525 |
| 2024-07-23 | 3.95 | 3.97 | 3.82 | 3.84 | -2.78% | 2,251,120 | 876,955,330 |
| 2024-07-22 | 3.97 | 3.99 | 3.92 | 3.95 | -0.75% | 1,890,725 | 746,036,960 |
| 2024-07-19 | 3.96 | 4 | 3.93 | 3.98 | -0.25% | 1,938,759 | 770,967,835 |
| 2024-07-18 | 4.03 | 4.04 | 3.91 | 3.99 | -1.48% | 3,096,443 | 1,227,285,293 |
| 2024-07-17 | 4.1 | 4.13 | 4.03 | 4.05 | -1.46% | 2,434,332 | 988,224,232 |
| 2024-07-16 | 4.07 | 4.12 | 4.04 | 4.11 | +0.98% | 2,316,266 | 944,376,891 |
| 2024-07-15 | 4.24 | 4.25 | 4.05 | 4.07 | -4.91% | 3,241,435 | 1,337,898,914 |
| 2024-07-12 | 4.27 | 4.29 | 4.16 | 4.28 | -0.23% | 2,964,305 | 1,250,880,256 |
| 2024-07-11 | 4.2 | 4.3 | 4.13 | 4.29 | +3.37% | 2,994,114 | 1,268,483,226 |
| 2024-07-10 | 4.06 | 4.2 | 4.04 | 4.15 | +3.23% | 3,595,573 | 1,489,378,348 |
| 2024-07-09 | 4.07 | 4.11 | 3.99 | 4.02 | -1.47% | 3,728,162 | 1,502,694,301 |
| 2024-07-08 | 4.21 | 4.23 | 4.06 | 4.08 | -3.32% | 3,177,910 | 1,308,256,365 |
| 2024-07-05 | 4.23 | 4.25 | 4.17 | 4.22 | 0% | 1,787,837 | 752,268,691 |
| 2024-07-04 | 4.31 | 4.4 | 4.22 | 4.22 | -2.09% | 3,043,786 | 1,308,742,605 |
| 2024-07-03 | 4.25 | 4.33 | 4.24 | 4.31 | +1.17% | 1,941,902 | 834,421,827 |
| 2024-07-02 | 4.34 | 4.34 | 4.19 | 4.26 | -1.84% | 2,539,013 | 1,079,194,763 |
| 2024-07-01 | 4.31 | 4.34 | 4.28 | 4.34 | +0.46% | 1,389,233 | 598,135,025 |
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：