股票概览
4.63
+8.94%
+0.38
4.39
开盘价
4.63
最高价
4.25
最低价
316,483
成交量
数据更新至: 2024-09-30
技术指标
4.17
MA5 (5日均线)
3.95
MA10 (10日均线)
3.81
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 | 4.39 | 4.63 | 4.25 | 4.63 | +8.94% | 316,483 | 141,136,813 |
| 2024-09-27 | 4.12 | 4.35 | 4.05 | 4.25 | +3.41% | 213,672 | 89,394,954 |
| 2024-09-26 | 3.95 | 4.12 | 3.91 | 4.11 | +4.31% | 171,197 | 69,160,926 |
| 2024-09-25 | 3.99 | 4.03 | 3.89 | 3.94 | +0.51% | 165,695 | 65,840,057 |
| 2024-09-24 | 3.79 | 3.92 | 3.79 | 3.92 | +2.62% | 124,583 | 48,152,029 |
| 2024-09-23 | 3.77 | 3.83 | 3.75 | 3.82 | +1.06% | 88,938 | 33,731,751 |
| 2024-09-20 | 3.76 | 3.82 | 3.73 | 3.78 | 0% | 97,933 | 36,840,013 |
| 2024-09-19 | 3.63 | 3.79 | 3.59 | 3.78 | +5.29% | 154,367 | 57,555,181 |
| 2024-09-18 | 3.69 | 3.71 | 3.52 | 3.59 | -1.91% | 122,613 | 44,028,104 |
| 2024-09-13 | 3.73 | 3.75 | 3.65 | 3.66 | -1.61% | 113,747 | 41,947,696 |
| 2024-09-12 | 3.75 | 3.83 | 3.69 | 3.72 | +0.81% | 147,770 | 55,517,573 |
| 2024-09-11 | 3.74 | 3.86 | 3.67 | 3.69 | -2.89% | 192,144 | 71,366,876 |
| 2024-09-10 | 3.85 | 4.08 | 3.73 | 3.8 | +2.43% | 340,383 | 131,969,154 |
| 2024-09-09 | 3.67 | 3.75 | 3.57 | 3.71 | +2.49% | 138,263 | 51,141,430 |
| 2024-09-06 | 3.68 | 3.72 | 3.62 | 3.62 | -1.9% | 72,087 | 26,322,282 |
| 2024-09-05 | 3.7 | 3.75 | 3.65 | 3.69 | +0.82% | 85,589 | 31,495,856 |
| 2024-09-04 | 3.7 | 3.81 | 3.65 | 3.66 | -0.81% | 120,420 | 44,588,188 |
| 2024-09-03 | 3.7 | 3.76 | 3.61 | 3.69 | +1.1% | 132,733 | 48,894,122 |
| 2024-09-02 | 3.75 | 3.89 | 3.65 | 3.65 | +1.96% | 244,123 | 91,561,609 |
| 2024-08-30 | 3.5 | 3.65 | 3.49 | 3.58 | +1.7% | 93,018 | 33,357,623 |
| 2024-08-29 | 3.47 | 3.53 | 3.41 | 3.52 | +1.15% | 72,699 | 25,292,297 |
| 2024-08-28 | 3.38 | 3.54 | 3.3 | 3.48 | +2.35% | 111,019 | 38,587,621 |
| 2024-08-27 | 3.47 | 3.47 | 3.34 | 3.4 | -1.16% | 60,276 | 20,438,856 |
| 2024-08-26 | 3.35 | 3.48 | 3.33 | 3.44 | +3.3% | 71,393 | 24,489,528 |
| 2024-08-23 | 3.47 | 3.48 | 3.31 | 3.33 | -2.92% | 74,204 | 24,970,494 |
| 2024-08-22 | 3.46 | 3.5 | 3.42 | 3.43 | -0.29% | 58,900 | 20,364,162 |
| 2024-08-21 | 3.42 | 3.47 | 3.4 | 3.44 | -0.58% | 39,225 | 13,519,285 |
| 2024-08-20 | 3.54 | 3.54 | 3.43 | 3.46 | -1.7% | 69,800 | 24,199,226 |
| 2024-08-19 | 3.54 | 3.57 | 3.49 | 3.52 | -1.4% | 55,143 | 19,444,259 |
| 2024-08-16 | 3.64 | 3.64 | 3.57 | 3.57 | -1.38% | 66,620 | 23,998,857 |
| 2024-08-15 | 3.57 | 3.63 | 3.49 | 3.62 | +1.4% | 90,145 | 32,229,330 |
| 2024-08-14 | 3.59 | 3.6 | 3.54 | 3.57 | +0.28% | 58,992 | 21,040,147 |
| 2024-08-13 | 3.6 | 3.6 | 3.47 | 3.56 | +0.28% | 70,380 | 24,884,437 |
| 2024-08-12 | 3.63 | 3.67 | 3.54 | 3.55 | -2.2% | 102,357 | 36,632,958 |
| 2024-08-09 | 3.72 | 3.73 | 3.61 | 3.63 | -2.16% | 117,225 | 42,910,208 |
| 2024-08-08 | 3.65 | 3.77 | 3.6 | 3.71 | +2.2% | 162,968 | 60,220,663 |
| 2024-08-07 | 3.69 | 3.72 | 3.61 | 3.63 | -1.09% | 93,495 | 34,139,820 |
| 2024-08-06 | 3.56 | 3.67 | 3.5 | 3.67 | +4.86% | 142,670 | 51,510,267 |
| 2024-08-05 | 3.57 | 3.64 | 3.49 | 3.5 | -3.85% | 174,251 | 62,242,899 |
| 2024-08-02 | 3.68 | 3.73 | 3.63 | 3.64 | -1.62% | 145,212 | 53,520,577 |
| 2024-08-01 | 3.65 | 3.73 | 3.62 | 3.7 | +1.09% | 177,487 | 65,466,896 |
| 2024-07-31 | 3.63 | 3.7 | 3.56 | 3.66 | +0.55% | 223,294 | 80,914,705 |
| 2024-07-30 | 3.45 | 3.8 | 3.44 | 3.64 | +4.6% | 242,310 | 87,484,936 |
| 2024-07-29 | 3.39 | 3.51 | 3.36 | 3.48 | +2.65% | 106,428 | 36,817,054 |
| 2024-07-26 | 3.37 | 3.41 | 3.33 | 3.39 | +2.11% | 70,010 | 23,647,579 |
| 2024-07-25 | 3.28 | 3.37 | 3.25 | 3.32 | 0% | 65,829 | 21,856,669 |
| 2024-07-24 | 3.4 | 3.45 | 3.31 | 3.32 | -2.35% | 87,325 | 29,329,237 |
| 2024-07-23 | 3.44 | 3.53 | 3.38 | 3.4 | -1.16% | 87,504 | 30,285,218 |
| 2024-07-22 | 3.42 | 3.46 | 3.36 | 3.44 | +0.88% | 93,685 | 32,061,707 |
| 2024-07-19 | 3.33 | 3.47 | 3.26 | 3.41 | +1.79% | 121,635 | 41,019,804 |
| 2024-07-18 | 3.34 | 3.35 | 3.22 | 3.35 | +0.6% | 88,530 | 29,107,595 |
| 2024-07-17 | 3.31 | 3.36 | 3.3 | 3.33 | 0% | 72,419 | 24,129,572 |
| 2024-07-16 | 3.36 | 3.37 | 3.3 | 3.33 | -1.19% | 69,649 | 23,100,631 |
| 2024-07-15 | 3.38 | 3.39 | 3.31 | 3.37 | +1.2% | 99,152 | 33,225,445 |
| 2024-07-12 | 3.34 | 3.4 | 3.3 | 3.33 | +0.3% | 102,194 | 34,212,715 |
| 2024-07-11 | 3.17 | 3.35 | 3.17 | 3.32 | +6.07% | 148,002 | 48,425,189 |
| 2024-07-10 | 3.22 | 3.24 | 3.13 | 3.13 | -3.99% | 97,261 | 30,898,777 |
| 2024-07-09 | 3.27 | 3.28 | 3.12 | 3.26 | -0.31% | 127,080 | 40,805,555 |
| 2024-07-08 | 3.38 | 3.38 | 3.26 | 3.27 | -4.11% | 101,478 | 33,462,792 |
| 2024-07-05 | 3.33 | 3.43 | 3.25 | 3.41 | +1.49% | 91,147 | 30,617,710 |
| 2024-07-04 | 3.45 | 3.48 | 3.35 | 3.36 | -3.45% | 122,615 | 41,593,464 |
| 2024-07-03 | 3.58 | 3.61 | 3.45 | 3.48 | -1.97% | 137,490 | 47,925,292 |
| 2024-07-02 | 3.49 | 3.6 | 3.48 | 3.55 | +2.01% | 166,981 | 59,419,171 |
| 2024-07-01 | 3.55 | 3.55 | 3.41 | 3.48 | -1.69% | 143,980 | 49,890,624 |
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：