股票概览
5
+7.76%
+0.36
4.88
开盘价
5.1
最高价
4.69
最低价
412,186
成交量
数据更新至: 2024-09-30
技术指标
4.58
MA5 (5日均线)
4.36
MA10 (10日均线)
4.23
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 | 4.88 | 5.1 | 4.69 | 5 | +7.76% | 412,186 | 201,839,235 |
| 2024-09-27 | 4.63 | 4.69 | 4.55 | 4.64 | +1.98% | 210,947 | 97,387,989 |
| 2024-09-26 | 4.38 | 4.55 | 4.38 | 4.55 | +3.88% | 156,134 | 69,984,941 |
| 2024-09-25 | 4.36 | 4.49 | 4.36 | 4.38 | +1.15% | 171,736 | 76,008,825 |
| 2024-09-24 | 4.24 | 4.34 | 4.22 | 4.33 | +2.36% | 121,930 | 52,339,208 |
| 2024-09-23 | 4.21 | 4.24 | 4.18 | 4.23 | +0.48% | 72,204 | 30,492,763 |
| 2024-09-20 | 4.2 | 4.22 | 4.16 | 4.21 | +0.24% | 66,703 | 27,976,992 |
| 2024-09-19 | 4.08 | 4.21 | 4.07 | 4.2 | +3.19% | 125,250 | 52,101,941 |
| 2024-09-18 | 4.04 | 4.11 | 4 | 4.07 | +0.99% | 71,435 | 28,826,091 |
| 2024-09-13 | 4.05 | 4.08 | 4.03 | 4.03 | -0.25% | 51,917 | 21,033,924 |
| 2024-09-12 | 4.05 | 4.08 | 4.03 | 4.04 | -0.49% | 47,177 | 19,140,662 |
| 2024-09-11 | 4.13 | 4.13 | 4.04 | 4.06 | -1.69% | 75,065 | 30,530,398 |
| 2024-09-10 | 4.16 | 4.17 | 4.07 | 4.13 | -0.48% | 57,336 | 23,604,146 |
| 2024-09-09 | 4.11 | 4.18 | 4.09 | 4.15 | +0.97% | 59,651 | 24,723,955 |
| 2024-09-06 | 4.11 | 4.18 | 4.09 | 4.11 | 0% | 98,258 | 40,701,079 |
| 2024-09-05 | 4.06 | 4.12 | 4.05 | 4.11 | +1.48% | 76,247 | 31,228,352 |
| 2024-09-04 | 4.04 | 4.07 | 4.03 | 4.05 | -0.25% | 49,014 | 19,862,697 |
| 2024-09-03 | 4.07 | 4.11 | 4.04 | 4.06 | -0.25% | 59,453 | 24,188,076 |
| 2024-09-02 | 4.12 | 4.16 | 4.07 | 4.07 | -1.69% | 78,359 | 32,213,425 |
| 2024-08-30 | 4.07 | 4.19 | 4.07 | 4.14 | +1.22% | 95,666 | 39,640,915 |
| 2024-08-29 | 4.11 | 4.11 | 4.03 | 4.09 | -0.49% | 79,800 | 32,534,193 |
| 2024-08-28 | 4.14 | 4.19 | 4.09 | 4.11 | +0.24% | 74,122 | 30,603,785 |
| 2024-08-27 | 4.12 | 4.15 | 4.08 | 4.1 | -0.73% | 41,206 | 16,941,960 |
| 2024-08-26 | 4.1 | 4.15 | 4.05 | 4.13 | +0.98% | 52,650 | 21,663,193 |
| 2024-08-23 | 4.06 | 4.1 | 4.03 | 4.09 | +0.74% | 51,412 | 20,909,938 |
| 2024-08-22 | 4.14 | 4.15 | 4.06 | 4.06 | -1.69% | 56,977 | 23,347,286 |
| 2024-08-21 | 4.13 | 4.16 | 4.1 | 4.13 | -0.24% | 35,256 | 14,561,657 |
| 2024-08-20 | 4.22 | 4.23 | 4.12 | 4.14 | -1.9% | 77,019 | 32,025,003 |
| 2024-08-19 | 4.21 | 4.24 | 4.18 | 4.22 | +0.72% | 46,494 | 19,606,208 |
| 2024-08-16 | 4.25 | 4.26 | 4.18 | 4.19 | -1.18% | 58,303 | 24,632,885 |
| 2024-08-15 | 4.19 | 4.25 | 4.15 | 4.24 | +0.95% | 77,284 | 32,597,490 |
| 2024-08-14 | 4.23 | 4.25 | 4.19 | 4.2 | -0.47% | 43,697 | 18,428,014 |
| 2024-08-13 | 4.21 | 4.25 | 4.18 | 4.22 | 0% | 55,828 | 23,498,693 |
| 2024-08-12 | 4.25 | 4.28 | 4.2 | 4.22 | -1.4% | 61,940 | 26,251,370 |
| 2024-08-09 | 4.36 | 4.36 | 4.28 | 4.28 | -1.61% | 67,080 | 28,958,785 |
| 2024-08-08 | 4.27 | 4.38 | 4.26 | 4.35 | +1.4% | 82,943 | 35,887,266 |
| 2024-08-07 | 4.3 | 4.33 | 4.27 | 4.29 | -0.23% | 86,339 | 37,137,355 |
| 2024-08-06 | 4.24 | 4.31 | 4.23 | 4.3 | +2.38% | 114,097 | 48,740,545 |
| 2024-08-05 | 4.2 | 4.28 | 4.18 | 4.2 | -0.24% | 101,769 | 43,107,864 |
| 2024-08-02 | 4.2 | 4.27 | 4.19 | 4.21 | -0.71% | 68,300 | 28,868,990 |
| 2024-08-01 | 4.29 | 4.3 | 4.22 | 4.24 | -1.17% | 103,684 | 44,121,897 |
| 2024-07-31 | 4.17 | 4.31 | 4.17 | 4.29 | +2.39% | 108,204 | 46,113,917 |
| 2024-07-30 | 4.09 | 4.22 | 4.08 | 4.19 | +2.2% | 98,554 | 40,878,598 |
| 2024-07-29 | 4.06 | 4.12 | 4.03 | 4.1 | +0.74% | 67,635 | 27,570,494 |
| 2024-07-26 | 4.02 | 4.07 | 4.01 | 4.07 | +1.24% | 60,052 | 24,333,489 |
| 2024-07-25 | 3.99 | 4.05 | 3.98 | 4.02 | +0.25% | 53,405 | 21,436,094 |
| 2024-07-24 | 4.05 | 4.05 | 4 | 4.01 | -0.99% | 61,337 | 24,664,122 |
| 2024-07-23 | 4.07 | 4.12 | 4.04 | 4.05 | -0.74% | 68,518 | 28,009,944 |
| 2024-07-22 | 4.11 | 4.11 | 4.06 | 4.08 | -0.73% | 69,825 | 28,465,732 |
| 2024-07-19 | 4.13 | 4.13 | 4.08 | 4.11 | -1.44% | 79,279 | 32,569,956 |
| 2024-07-18 | 4.13 | 4.18 | 4.07 | 4.17 | +0.48% | 69,881 | 28,876,306 |
| 2024-07-17 | 4.12 | 4.18 | 4.1 | 4.15 | +0.73% | 78,161 | 32,378,823 |
| 2024-07-16 | 4.13 | 4.14 | 4.1 | 4.12 | -0.48% | 44,457 | 18,306,286 |
| 2024-07-15 | 4.16 | 4.17 | 4.11 | 4.14 | -0.24% | 67,091 | 27,718,429 |
| 2024-07-12 | 4.11 | 4.2 | 4.1 | 4.15 | +0.97% | 123,045 | 51,160,466 |
| 2024-07-11 | 4.12 | 4.13 | 4.05 | 4.11 | -0.24% | 129,897 | 53,204,345 |
| 2024-07-10 | 4.16 | 4.16 | 4.1 | 4.12 | -1.2% | 65,580 | 27,063,239 |
| 2024-07-09 | 4.15 | 4.19 | 4.04 | 4.17 | +0.48% | 109,376 | 45,123,749 |
| 2024-07-08 | 4.24 | 4.26 | 4.14 | 4.15 | -2.58% | 72,553 | 30,303,286 |
| 2024-07-05 | 4.21 | 4.27 | 4.17 | 4.26 | +1.19% | 78,585 | 33,274,366 |
| 2024-07-04 | 4.3 | 4.33 | 4.19 | 4.21 | -2.55% | 113,785 | 48,367,736 |
| 2024-07-03 | 4.28 | 4.4 | 4.27 | 4.32 | +1.17% | 161,419 | 70,241,211 |
| 2024-07-02 | 4.23 | 4.3 | 4.2 | 4.27 | +1.18% | 80,252 | 34,255,064 |
| 2024-07-01 | 4.15 | 4.23 | 4.14 | 4.22 | +1.69% | 73,017 | 30,573,297 |
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：