股票概览
4.9
+9.38%
+0.42
4.66
开盘价
4.91
最高价
4.59
最低价
889,997
成交量
数据更新至: 2024-09-30
技术指标
4.39
MA5 (5日均线)
4.15
MA10 (10日均线)
4.05
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 | 4.66 | 4.91 | 4.59 | 4.9 | +9.38% | 889,997 | 424,511,814 |
| 2024-09-27 | 4.37 | 4.5 | 4.34 | 4.48 | +4.19% | 602,010 | 266,058,352 |
| 2024-09-26 | 4.17 | 4.3 | 4.13 | 4.3 | +3.61% | 423,398 | 178,604,232 |
| 2024-09-25 | 4.16 | 4.28 | 4.14 | 4.15 | +0.48% | 493,447 | 208,119,651 |
| 2024-09-24 | 3.97 | 4.14 | 3.96 | 4.13 | +4.29% | 523,256 | 212,352,737 |
| 2024-09-23 | 3.92 | 3.97 | 3.9 | 3.96 | +1.02% | 178,336 | 70,468,169 |
| 2024-09-20 | 3.94 | 3.95 | 3.89 | 3.92 | -0.51% | 141,658 | 55,462,763 |
| 2024-09-19 | 3.86 | 3.96 | 3.84 | 3.94 | +2.34% | 299,752 | 117,072,360 |
| 2024-09-18 | 3.89 | 3.89 | 3.77 | 3.85 | -0.52% | 209,683 | 80,070,324 |
| 2024-09-13 | 3.86 | 3.9 | 3.85 | 3.87 | +0.26% | 150,620 | 58,425,287 |
| 2024-09-12 | 3.85 | 3.91 | 3.85 | 3.86 | +0.26% | 137,709 | 53,409,741 |
| 2024-09-11 | 3.88 | 3.88 | 3.81 | 3.85 | -1.03% | 149,341 | 57,385,893 |
| 2024-09-10 | 3.89 | 3.91 | 3.83 | 3.89 | 0% | 193,855 | 74,938,012 |
| 2024-09-09 | 3.91 | 3.92 | 3.84 | 3.89 | -1.02% | 288,934 | 112,066,476 |
| 2024-09-06 | 3.98 | 4 | 3.92 | 3.93 | -1.26% | 203,456 | 80,553,926 |
| 2024-09-05 | 3.96 | 3.99 | 3.94 | 3.98 | +0.76% | 133,679 | 53,055,214 |
| 2024-09-04 | 3.95 | 4 | 3.93 | 3.95 | -0.75% | 218,971 | 86,803,241 |
| 2024-09-03 | 4.04 | 4.06 | 3.95 | 3.98 | -1.24% | 337,175 | 134,514,721 |
| 2024-09-02 | 4.13 | 4.14 | 4.03 | 4.03 | -2.18% | 286,968 | 117,007,139 |
| 2024-08-30 | 4.01 | 4.17 | 4 | 4.12 | +2.74% | 368,938 | 151,647,963 |
| 2024-08-29 | 4.05 | 4.08 | 4 | 4.01 | -1.23% | 436,641 | 175,795,200 |
| 2024-08-28 | 4.09 | 4.13 | 4.04 | 4.06 | -0.98% | 288,910 | 118,063,813 |
| 2024-08-27 | 4.2 | 4.21 | 4.09 | 4.1 | -2.61% | 354,177 | 146,187,555 |
| 2024-08-26 | 4.25 | 4.34 | 4.18 | 4.21 | -3% | 365,296 | 154,441,599 |
| 2024-08-23 | 4.36 | 4.4 | 4.32 | 4.34 | -0.69% | 140,796 | 61,276,264 |
| 2024-08-22 | 4.37 | 4.41 | 4.36 | 4.37 | 0% | 130,787 | 57,271,153 |
| 2024-08-21 | 4.44 | 4.46 | 4.36 | 4.37 | -1.8% | 160,883 | 70,615,022 |
| 2024-08-20 | 4.56 | 4.57 | 4.44 | 4.45 | -2.41% | 243,785 | 109,155,136 |
| 2024-08-19 | 4.49 | 4.59 | 4.49 | 4.56 | +1.33% | 150,563 | 68,554,240 |
| 2024-08-16 | 4.56 | 4.56 | 4.49 | 4.5 | -0.88% | 153,241 | 69,170,454 |
| 2024-08-15 | 4.52 | 4.58 | 4.49 | 4.54 | +0.67% | 139,289 | 63,317,098 |
| 2024-08-14 | 4.51 | 4.55 | 4.49 | 4.51 | -0.22% | 104,624 | 47,317,314 |
| 2024-08-13 | 4.51 | 4.55 | 4.48 | 4.52 | 0% | 127,086 | 57,346,981 |
| 2024-08-12 | 4.58 | 4.6 | 4.5 | 4.52 | -1.09% | 152,140 | 69,077,911 |
| 2024-08-09 | 4.62 | 4.64 | 4.57 | 4.57 | -0.65% | 140,684 | 64,722,385 |
| 2024-08-08 | 4.61 | 4.63 | 4.57 | 4.6 | -0.22% | 146,283 | 67,203,511 |
| 2024-08-07 | 4.59 | 4.67 | 4.57 | 4.61 | +0.66% | 236,017 | 109,123,534 |
| 2024-08-06 | 4.6 | 4.65 | 4.53 | 4.58 | +0.44% | 220,190 | 100,999,651 |
| 2024-08-05 | 4.61 | 4.67 | 4.55 | 4.56 | -1.51% | 214,169 | 98,788,811 |
| 2024-08-02 | 4.63 | 4.68 | 4.61 | 4.63 | -0.64% | 134,716 | 62,505,298 |
| 2024-08-01 | 4.73 | 4.77 | 4.64 | 4.66 | -1.89% | 259,148 | 121,576,422 |
| 2024-07-31 | 4.62 | 4.76 | 4.57 | 4.75 | +2.37% | 294,675 | 137,836,796 |
| 2024-07-30 | 4.71 | 4.74 | 4.62 | 4.64 | -1.9% | 215,945 | 100,720,740 |
| 2024-07-29 | 4.78 | 4.8 | 4.7 | 4.73 | -1.05% | 127,642 | 60,512,637 |
| 2024-07-26 | 4.75 | 4.79 | 4.74 | 4.78 | +0.84% | 103,606 | 49,378,241 |
| 2024-07-25 | 4.72 | 4.79 | 4.69 | 4.74 | +0.64% | 155,936 | 73,880,051 |
| 2024-07-24 | 4.66 | 4.79 | 4.63 | 4.71 | +1.07% | 218,912 | 103,323,259 |
| 2024-07-23 | 4.73 | 4.75 | 4.66 | 4.66 | -1.27% | 133,452 | 62,656,321 |
| 2024-07-22 | 4.81 | 4.82 | 4.71 | 4.72 | -1.87% | 149,904 | 71,156,693 |
| 2024-07-19 | 4.8 | 4.83 | 4.76 | 4.81 | -0.21% | 126,669 | 60,707,487 |
| 2024-07-18 | 4.75 | 4.84 | 4.68 | 4.82 | +0.84% | 221,461 | 105,479,121 |
| 2024-07-17 | 4.92 | 4.92 | 4.73 | 4.78 | -2.85% | 300,427 | 143,863,475 |
| 2024-07-16 | 4.91 | 4.94 | 4.88 | 4.92 | +0.2% | 154,652 | 75,872,209 |
| 2024-07-15 | 4.99 | 4.99 | 4.85 | 4.91 | -2.19% | 264,448 | 129,463,178 |
| 2024-07-12 | 5.05 | 5.1 | 4.99 | 5.02 | -1.18% | 191,585 | 96,468,867 |
| 2024-07-11 | 5.07 | 5.08 | 4.96 | 5.08 | +1.6% | 328,129 | 165,171,315 |
| 2024-07-10 | 5.13 | 5.14 | 4.98 | 5 | -3.1% | 361,653 | 182,203,151 |
| 2024-07-09 | 4.96 | 5.16 | 4.95 | 5.16 | +4.03% | 285,207 | 144,309,279 |
| 2024-07-08 | 4.97 | 5 | 4.89 | 4.96 | 0% | 298,682 | 147,923,621 |
| 2024-07-05 | 5.06 | 5.1 | 4.91 | 4.96 | -2.36% | 260,047 | 129,452,341 |
| 2024-07-04 | 5.15 | 5.19 | 5.05 | 5.08 | -1.36% | 176,186 | 90,096,039 |
| 2024-07-03 | 5.2 | 5.22 | 5.14 | 5.15 | -0.96% | 164,958 | 85,322,808 |
| 2024-07-02 | 5.15 | 5.23 | 5.14 | 5.2 | +0.58% | 259,481 | 134,766,939 |
| 2024-07-01 | 5.1 | 5.18 | 5.08 | 5.17 | +1.37% | 244,373 | 125,718,221 |
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：