股票概览
4.17
+7.2%
+0.28
4
开盘价
4.22
最高价
3.91
最低价
276,933
成交量
数据更新至: 2024-09-30
技术指标
3.83
MA5 (5日均线)
3.64
MA10 (10日均线)
3.58
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 | 4.22 | 3.91 | 4.17 | +7.2% | 276,933 | 113,052,042 |
| 2024-09-27 | 3.83 | 3.9 | 3.77 | 3.89 | +2.91% | 124,039 | 47,551,405 |
| 2024-09-26 | 3.69 | 3.78 | 3.65 | 3.78 | +2.44% | 84,184 | 31,223,257 |
| 2024-09-25 | 3.65 | 3.73 | 3.64 | 3.69 | +2.22% | 84,889 | 31,338,467 |
| 2024-09-24 | 3.49 | 3.62 | 3.48 | 3.61 | +3.44% | 82,376 | 29,430,254 |
| 2024-09-23 | 3.46 | 3.5 | 3.42 | 3.49 | +0.58% | 35,718 | 12,362,286 |
| 2024-09-20 | 3.5 | 3.5 | 3.45 | 3.47 | -0.86% | 33,575 | 11,648,685 |
| 2024-09-19 | 3.41 | 3.51 | 3.4 | 3.5 | +2.94% | 49,364 | 17,162,468 |
| 2024-09-18 | 3.41 | 3.44 | 3.38 | 3.4 | -0.87% | 41,909 | 14,280,448 |
| 2024-09-13 | 3.45 | 3.45 | 3.4 | 3.43 | +0.29% | 25,331 | 8,681,188 |
| 2024-09-12 | 3.46 | 3.47 | 3.42 | 3.42 | 0% | 31,225 | 10,758,304 |
| 2024-09-11 | 3.5 | 3.51 | 3.41 | 3.42 | -2.29% | 39,194 | 13,491,836 |
| 2024-09-10 | 3.49 | 3.51 | 3.44 | 3.5 | +0.29% | 33,448 | 11,616,997 |
| 2024-09-09 | 3.48 | 3.52 | 3.46 | 3.49 | -0.29% | 37,283 | 13,002,429 |
| 2024-09-06 | 3.54 | 3.55 | 3.48 | 3.5 | -0.85% | 28,205 | 9,906,715 |
| 2024-09-05 | 3.55 | 3.56 | 3.52 | 3.53 | 0% | 29,700 | 10,496,481 |
| 2024-09-04 | 3.55 | 3.59 | 3.52 | 3.53 | -1.12% | 24,849 | 8,821,940 |
| 2024-09-03 | 3.56 | 3.61 | 3.54 | 3.57 | -0.28% | 39,040 | 13,930,472 |
| 2024-09-02 | 3.59 | 3.65 | 3.57 | 3.58 | 0% | 64,207 | 23,197,636 |
| 2024-08-30 | 3.54 | 3.61 | 3.52 | 3.58 | +1.13% | 62,335 | 22,325,068 |
| 2024-08-29 | 3.53 | 3.56 | 3.5 | 3.54 | +0.57% | 38,557 | 13,633,864 |
| 2024-08-28 | 3.51 | 3.57 | 3.48 | 3.52 | +0.57% | 39,795 | 14,044,271 |
| 2024-08-27 | 3.54 | 3.57 | 3.49 | 3.5 | -1.96% | 25,891 | 9,119,613 |
| 2024-08-26 | 3.51 | 3.57 | 3.48 | 3.57 | +1.42% | 36,519 | 12,961,252 |
| 2024-08-23 | 3.57 | 3.57 | 3.5 | 3.52 | -1.4% | 48,253 | 17,030,646 |
| 2024-08-22 | 3.6 | 3.64 | 3.57 | 3.57 | -0.83% | 32,701 | 11,763,812 |
| 2024-08-21 | 3.62 | 3.65 | 3.55 | 3.6 | -0.28% | 71,236 | 25,557,542 |
| 2024-08-20 | 3.83 | 3.84 | 3.59 | 3.61 | -6.23% | 145,668 | 53,674,799 |
| 2024-08-19 | 3.83 | 3.88 | 3.8 | 3.85 | +0.26% | 49,247 | 18,948,589 |
| 2024-08-16 | 3.88 | 3.9 | 3.84 | 3.84 | -1.03% | 42,437 | 16,398,033 |
| 2024-08-15 | 3.8 | 3.9 | 3.78 | 3.88 | +2.11% | 71,773 | 27,609,482 |
| 2024-08-14 | 3.8 | 3.85 | 3.79 | 3.8 | -0.26% | 51,480 | 19,669,956 |
| 2024-08-13 | 3.78 | 3.83 | 3.73 | 3.81 | -0.78% | 77,222 | 29,231,494 |
| 2024-08-12 | 3.86 | 3.93 | 3.82 | 3.84 | 0% | 141,518 | 54,613,135 |
| 2024-08-09 | 3.81 | 3.84 | 3.77 | 3.84 | +1.05% | 67,147 | 25,549,689 |
| 2024-08-08 | 3.81 | 3.81 | 3.76 | 3.8 | 0% | 48,452 | 18,317,839 |
| 2024-08-07 | 3.73 | 3.81 | 3.73 | 3.8 | +1.88% | 74,452 | 28,180,612 |
| 2024-08-06 | 3.68 | 3.76 | 3.68 | 3.73 | +1.08% | 41,801 | 15,557,497 |
| 2024-08-05 | 3.7 | 3.77 | 3.67 | 3.69 | -0.27% | 61,230 | 22,713,248 |
| 2024-08-02 | 3.74 | 3.76 | 3.69 | 3.7 | -1.86% | 50,413 | 18,779,190 |
| 2024-08-01 | 3.82 | 3.84 | 3.74 | 3.77 | -1.57% | 70,815 | 26,750,890 |
| 2024-07-31 | 3.75 | 3.83 | 3.71 | 3.83 | +2.41% | 59,853 | 22,724,448 |
| 2024-07-30 | 3.76 | 3.8 | 3.72 | 3.74 | -0.8% | 37,406 | 14,018,973 |
| 2024-07-29 | 3.78 | 3.79 | 3.73 | 3.77 | 0% | 26,283 | 9,882,579 |
| 2024-07-26 | 3.7 | 3.77 | 3.67 | 3.77 | +1.89% | 32,923 | 12,325,944 |
| 2024-07-25 | 3.7 | 3.73 | 3.63 | 3.7 | -0.27% | 28,221 | 10,393,253 |
| 2024-07-24 | 3.68 | 3.79 | 3.65 | 3.71 | +0.82% | 56,874 | 21,192,840 |
| 2024-07-23 | 3.71 | 3.79 | 3.68 | 3.68 | -1.6% | 49,252 | 18,398,537 |
| 2024-07-22 | 3.78 | 3.78 | 3.71 | 3.74 | -0.8% | 38,138 | 14,267,617 |
| 2024-07-19 | 3.81 | 3.82 | 3.75 | 3.77 | -1.05% | 47,843 | 18,071,261 |
| 2024-07-18 | 3.78 | 3.82 | 3.74 | 3.81 | +0.26% | 45,872 | 17,385,358 |
| 2024-07-17 | 3.82 | 3.84 | 3.79 | 3.8 | -1.04% | 63,390 | 24,150,843 |
| 2024-07-16 | 3.89 | 3.9 | 3.82 | 3.84 | -1.29% | 52,055 | 20,008,662 |
| 2024-07-15 | 3.92 | 3.95 | 3.87 | 3.89 | -1.52% | 59,680 | 23,260,049 |
| 2024-07-12 | 3.93 | 3.98 | 3.91 | 3.95 | +0.51% | 88,412 | 34,886,062 |
| 2024-07-11 | 3.88 | 3.95 | 3.82 | 3.93 | +2.61% | 117,181 | 45,495,624 |
| 2024-07-10 | 3.82 | 3.94 | 3.76 | 3.83 | -1.29% | 170,654 | 65,559,628 |
| 2024-07-09 | 4 | 4.03 | 3.75 | 3.88 | +5.15% | 240,546 | 93,406,599 |
| 2024-07-08 | 3.77 | 3.8 | 3.65 | 3.69 | -2.12% | 52,657 | 19,477,051 |
| 2024-07-05 | 3.75 | 3.79 | 3.69 | 3.77 | +0.53% | 52,896 | 19,742,681 |
| 2024-07-04 | 3.84 | 3.87 | 3.73 | 3.75 | -2.09% | 68,025 | 25,795,896 |
| 2024-07-03 | 3.91 | 3.91 | 3.82 | 3.83 | -1.29% | 66,230 | 25,498,551 |
| 2024-07-02 | 3.87 | 3.89 | 3.8 | 3.88 | -0.26% | 103,938 | 40,076,785 |
| 2024-07-01 | 3.65 | 4.06 | 3.65 | 3.89 | +5.42% | 195,082 | 76,121,669 |
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：