股票概览
5.02
+9.13%
+0.42
4.64
开盘价
5.03
最高价
4.6
最低价
244,319
成交量
数据更新至: 2024-09-30
技术指标
4.49
MA5 (5日均线)
4.27
MA10 (10日均线)
4.11
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 | 4.64 | 5.03 | 4.6 | 5.02 | +9.13% | 244,319 | 118,196,785 |
| 2024-09-27 | 4.37 | 4.6 | 4.36 | 4.6 | +5.75% | 127,349 | 57,133,728 |
| 2024-09-26 | 4.26 | 4.35 | 4.16 | 4.35 | +2.59% | 86,915 | 37,156,407 |
| 2024-09-25 | 4.25 | 4.36 | 4.23 | 4.24 | +0.24% | 74,388 | 31,792,305 |
| 2024-09-24 | 4.11 | 4.25 | 4.09 | 4.23 | +2.67% | 88,836 | 36,979,812 |
| 2024-09-23 | 4.05 | 4.14 | 4.02 | 4.12 | +1.73% | 59,156 | 24,197,004 |
| 2024-09-20 | 4.18 | 4.22 | 4 | 4.05 | +0.5% | 78,970 | 32,145,877 |
| 2024-09-19 | 4.01 | 4.04 | 3.97 | 4.03 | +0.75% | 52,863 | 21,226,532 |
| 2024-09-18 | 4.01 | 4.04 | 3.95 | 4 | -0.5% | 46,243 | 18,401,877 |
| 2024-09-13 | 4.01 | 4.02 | 3.97 | 4.02 | 0% | 38,775 | 15,496,998 |
| 2024-09-12 | 4.01 | 4.05 | 3.98 | 4.02 | 0% | 65,185 | 26,126,638 |
| 2024-09-11 | 4.01 | 4.03 | 3.97 | 4.02 | +0.25% | 35,696 | 14,271,559 |
| 2024-09-10 | 4 | 4.02 | 3.95 | 4.01 | +0.25% | 43,623 | 17,354,128 |
| 2024-09-09 | 4.02 | 4.03 | 3.96 | 4 | -0.5% | 55,370 | 22,073,928 |
| 2024-09-06 | 4.01 | 4.04 | 3.97 | 4.02 | +0.5% | 56,349 | 22,526,245 |
| 2024-09-05 | 3.96 | 4.01 | 3.91 | 4 | +0.5% | 79,626 | 31,584,027 |
| 2024-09-04 | 3.79 | 4.05 | 3.77 | 3.98 | +5.01% | 101,093 | 39,311,268 |
| 2024-09-03 | 3.81 | 3.83 | 3.74 | 3.79 | +0.53% | 31,945 | 12,090,488 |
| 2024-09-02 | 3.82 | 3.86 | 3.77 | 3.77 | -1.57% | 39,652 | 15,090,057 |
| 2024-08-30 | 3.73 | 3.87 | 3.7 | 3.83 | +2.68% | 87,309 | 33,253,643 |
| 2024-08-29 | 3.64 | 3.74 | 3.6 | 3.73 | +2.19% | 38,818 | 14,289,062 |
| 2024-08-28 | 3.63 | 3.67 | 3.59 | 3.65 | +0.83% | 18,756 | 6,832,046 |
| 2024-08-27 | 3.6 | 3.65 | 3.57 | 3.62 | +0.56% | 26,301 | 9,495,792 |
| 2024-08-26 | 3.56 | 3.64 | 3.55 | 3.6 | +1.12% | 19,419 | 6,994,951 |
| 2024-08-23 | 3.58 | 3.61 | 3.53 | 3.56 | -0.84% | 21,981 | 7,830,769 |
| 2024-08-22 | 3.69 | 3.69 | 3.59 | 3.59 | -1.37% | 28,774 | 10,428,465 |
| 2024-08-21 | 3.66 | 3.69 | 3.62 | 3.64 | 0% | 21,435 | 7,836,260 |
| 2024-08-20 | 3.68 | 3.72 | 3.63 | 3.64 | -1.36% | 28,165 | 10,316,827 |
| 2024-08-19 | 3.76 | 3.85 | 3.67 | 3.69 | -1.86% | 36,218 | 13,415,981 |
| 2024-08-16 | 3.93 | 3.93 | 3.75 | 3.76 | -1.05% | 49,479 | 18,953,182 |
| 2024-08-15 | 3.78 | 3.8 | 3.7 | 3.8 | +1.33% | 27,714 | 10,404,807 |
| 2024-08-14 | 3.78 | 3.81 | 3.73 | 3.75 | 0% | 26,307 | 9,910,147 |
| 2024-08-13 | 3.8 | 3.82 | 3.73 | 3.75 | -1.57% | 44,437 | 16,828,720 |
| 2024-08-12 | 3.8 | 3.83 | 3.75 | 3.81 | +0.53% | 35,526 | 13,486,350 |
| 2024-08-09 | 3.8 | 3.87 | 3.78 | 3.79 | 0% | 38,007 | 14,524,629 |
| 2024-08-08 | 3.76 | 3.84 | 3.69 | 3.79 | +1.07% | 42,749 | 16,134,811 |
| 2024-08-07 | 3.7 | 3.75 | 3.67 | 3.75 | +1.9% | 36,598 | 13,606,109 |
| 2024-08-06 | 3.58 | 3.69 | 3.58 | 3.68 | +2.79% | 41,273 | 15,086,439 |
| 2024-08-05 | 3.62 | 3.69 | 3.56 | 3.58 | -1.38% | 34,927 | 12,674,508 |
| 2024-08-02 | 3.67 | 3.68 | 3.62 | 3.63 | -0.82% | 32,274 | 11,783,950 |
| 2024-08-01 | 3.6 | 3.71 | 3.6 | 3.66 | +1.95% | 48,370 | 17,678,735 |
| 2024-07-31 | 3.55 | 3.61 | 3.52 | 3.59 | +1.13% | 41,426 | 14,793,452 |
| 2024-07-30 | 3.58 | 3.6 | 3.5 | 3.55 | -0.28% | 32,148 | 11,427,110 |
| 2024-07-29 | 3.58 | 3.64 | 3.52 | 3.56 | -0.56% | 53,938 | 19,153,476 |
| 2024-07-26 | 3.45 | 3.66 | 3.4 | 3.58 | +5.29% | 100,716 | 35,764,183 |
| 2024-07-25 | 3.26 | 3.44 | 3.26 | 3.4 | +3.03% | 39,723 | 13,366,150 |
| 2024-07-24 | 3.41 | 3.44 | 3.3 | 3.3 | -3.23% | 30,519 | 10,191,396 |
| 2024-07-23 | 3.45 | 3.5 | 3.4 | 3.41 | -0.29% | 40,173 | 13,885,899 |
| 2024-07-22 | 3.41 | 3.43 | 3.3 | 3.42 | +1.48% | 28,931 | 9,811,222 |
| 2024-07-19 | 3.31 | 3.45 | 3.29 | 3.37 | +1.51% | 42,397 | 14,293,817 |
| 2024-07-18 | 3.33 | 3.35 | 3.24 | 3.32 | -0.9% | 28,260 | 9,282,086 |
| 2024-07-17 | 3.36 | 3.4 | 3.34 | 3.35 | -0.3% | 21,668 | 7,294,931 |
| 2024-07-16 | 3.39 | 3.43 | 3.34 | 3.36 | -1.18% | 23,011 | 7,744,702 |
| 2024-07-15 | 3.49 | 3.51 | 3.39 | 3.4 | -2.58% | 27,185 | 9,299,144 |
| 2024-07-12 | 3.57 | 3.63 | 3.48 | 3.49 | -2.51% | 43,079 | 15,312,349 |
| 2024-07-11 | 3.46 | 3.59 | 3.4 | 3.58 | +4.07% | 86,809 | 30,415,026 |
| 2024-07-10 | 3.49 | 3.53 | 3.42 | 3.44 | -1.15% | 30,174 | 10,442,069 |
| 2024-07-09 | 3.46 | 3.49 | 3.33 | 3.48 | +1.75% | 75,021 | 25,604,635 |
| 2024-07-08 | 3.52 | 3.57 | 3.42 | 3.42 | -3.12% | 43,719 | 15,211,115 |
| 2024-07-05 | 3.59 | 3.59 | 3.46 | 3.53 | +0.28% | 25,192 | 8,879,353 |
| 2024-07-04 | 3.56 | 3.6 | 3.52 | 3.52 | -1.95% | 46,898 | 16,671,095 |
| 2024-07-03 | 3.63 | 3.63 | 3.53 | 3.59 | -0.55% | 38,390 | 13,753,501 |
| 2024-07-02 | 3.71 | 3.79 | 3.58 | 3.61 | -2.96% | 87,508 | 32,179,317 |
| 2024-07-01 | 3.66 | 3.73 | 3.64 | 3.72 | +1.36% | 19,367 | 7,139,118 |
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：