股票概览
4.38
+8.15%
+0.33
4.15
开盘价
4.43
最高价
4.08
最低价
518,370
成交量
数据更新至: 2024-09-30
技术指标
3.99
MA5 (5日均线)
3.75
MA10 (10日均线)
3.60
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 | 4.15 | 4.43 | 4.08 | 4.38 | +8.15% | 518,370 | 221,725,414 |
| 2024-09-27 | 3.96 | 4.08 | 3.89 | 4.05 | +3.85% | 335,129 | 133,634,929 |
| 2024-09-26 | 3.79 | 3.91 | 3.78 | 3.9 | +2.09% | 219,042 | 84,512,419 |
| 2024-09-25 | 3.83 | 3.93 | 3.78 | 3.82 | 0% | 320,198 | 123,765,500 |
| 2024-09-24 | 3.8 | 3.89 | 3.75 | 3.82 | +1.33% | 463,681 | 176,868,879 |
| 2024-09-23 | 3.53 | 3.89 | 3.51 | 3.77 | +6.5% | 506,182 | 192,050,009 |
| 2024-09-20 | 3.48 | 3.55 | 3.45 | 3.54 | +2.02% | 114,340 | 40,139,122 |
| 2024-09-19 | 3.35 | 3.5 | 3.34 | 3.47 | +4.2% | 131,160 | 45,126,675 |
| 2024-09-18 | 3.38 | 3.41 | 3.26 | 3.33 | -1.48% | 87,890 | 29,127,624 |
| 2024-09-13 | 3.45 | 3.46 | 3.37 | 3.38 | -0.88% | 68,186 | 23,193,353 |
| 2024-09-12 | 3.4 | 3.47 | 3.4 | 3.41 | +0.29% | 92,818 | 31,927,405 |
| 2024-09-11 | 3.49 | 3.49 | 3.38 | 3.4 | -2.3% | 67,792 | 23,157,859 |
| 2024-09-10 | 3.46 | 3.49 | 3.39 | 3.48 | +1.46% | 78,264 | 26,950,258 |
| 2024-09-09 | 3.42 | 3.47 | 3.35 | 3.43 | +0.29% | 71,089 | 24,328,914 |
| 2024-09-06 | 3.51 | 3.54 | 3.42 | 3.42 | -2.84% | 92,810 | 32,246,696 |
| 2024-09-05 | 3.42 | 3.54 | 3.41 | 3.52 | +2.62% | 122,346 | 42,625,014 |
| 2024-09-04 | 3.45 | 3.52 | 3.4 | 3.43 | -1.15% | 98,361 | 33,835,909 |
| 2024-09-03 | 3.45 | 3.53 | 3.42 | 3.47 | +0.58% | 94,454 | 32,734,284 |
| 2024-09-02 | 3.53 | 3.55 | 3.45 | 3.45 | -1.99% | 95,455 | 33,363,182 |
| 2024-08-30 | 3.36 | 3.58 | 3.35 | 3.52 | +4.76% | 171,620 | 60,031,317 |
| 2024-08-29 | 3.36 | 3.38 | 3.31 | 3.36 | -0.88% | 103,567 | 34,654,273 |
| 2024-08-28 | 3.4 | 3.44 | 3.36 | 3.39 | -0.29% | 84,467 | 28,674,271 |
| 2024-08-27 | 3.54 | 3.54 | 3.4 | 3.4 | -4.23% | 92,699 | 31,989,438 |
| 2024-08-26 | 3.45 | 3.59 | 3.44 | 3.55 | +2.9% | 97,310 | 34,501,897 |
| 2024-08-23 | 3.48 | 3.5 | 3.41 | 3.45 | -0.58% | 74,071 | 25,588,446 |
| 2024-08-22 | 3.56 | 3.6 | 3.46 | 3.47 | -2.8% | 81,288 | 28,568,491 |
| 2024-08-21 | 3.59 | 3.63 | 3.54 | 3.57 | -0.28% | 60,049 | 21,468,637 |
| 2024-08-20 | 3.63 | 3.65 | 3.56 | 3.58 | -1.38% | 82,033 | 29,573,902 |
| 2024-08-19 | 3.63 | 3.66 | 3.55 | 3.63 | 0% | 98,626 | 35,741,343 |
| 2024-08-16 | 3.72 | 3.75 | 3.63 | 3.63 | -2.94% | 98,704 | 36,337,674 |
| 2024-08-15 | 3.68 | 3.76 | 3.64 | 3.74 | +1.08% | 98,748 | 36,611,629 |
| 2024-08-14 | 3.72 | 3.75 | 3.7 | 3.7 | -0.54% | 77,850 | 28,985,775 |
| 2024-08-13 | 3.71 | 3.75 | 3.65 | 3.72 | 0% | 105,534 | 38,973,393 |
| 2024-08-12 | 3.77 | 3.82 | 3.69 | 3.72 | -2.36% | 173,100 | 64,662,182 |
| 2024-08-09 | 3.88 | 3.93 | 3.8 | 3.81 | -2.56% | 184,381 | 71,227,781 |
| 2024-08-08 | 3.97 | 4 | 3.83 | 3.91 | -3.69% | 330,273 | 128,786,629 |
| 2024-08-07 | 3.91 | 4.26 | 3.85 | 4.06 | +4.64% | 451,546 | 181,874,952 |
| 2024-08-06 | 3.85 | 3.89 | 3.78 | 3.88 | +2.11% | 162,013 | 62,015,866 |
| 2024-08-05 | 3.82 | 3.98 | 3.8 | 3.8 | -2.06% | 235,232 | 91,559,364 |
| 2024-08-02 | 3.82 | 3.93 | 3.81 | 3.88 | +0.78% | 218,856 | 84,964,777 |
| 2024-08-01 | 3.84 | 3.88 | 3.8 | 3.85 | +0.26% | 200,783 | 77,220,399 |
| 2024-07-31 | 3.73 | 3.85 | 3.72 | 3.84 | +2.67% | 286,218 | 108,807,637 |
| 2024-07-30 | 3.78 | 3.81 | 3.69 | 3.74 | -1.06% | 371,649 | 138,852,677 |
| 2024-07-29 | 3.46 | 3.78 | 3.4 | 3.78 | +9.88% | 239,761 | 87,530,902 |
| 2024-07-26 | 3.36 | 3.45 | 3.34 | 3.44 | +2.99% | 99,455 | 33,993,953 |
| 2024-07-25 | 3.3 | 3.38 | 3.26 | 3.34 | +0.6% | 83,368 | 27,744,656 |
| 2024-07-24 | 3.4 | 3.45 | 3.32 | 3.32 | -3.21% | 88,806 | 29,897,385 |
| 2024-07-23 | 3.49 | 3.57 | 3.43 | 3.43 | -1.44% | 93,706 | 32,853,905 |
| 2024-07-22 | 3.42 | 3.51 | 3.38 | 3.48 | +1.75% | 92,584 | 31,984,510 |
| 2024-07-19 | 3.39 | 3.46 | 3.35 | 3.42 | +0.88% | 100,750 | 34,413,279 |
| 2024-07-18 | 3.4 | 3.42 | 3.3 | 3.39 | -1.45% | 152,948 | 51,350,498 |
| 2024-07-17 | 3.54 | 3.59 | 3.44 | 3.44 | -2.82% | 123,021 | 43,032,986 |
| 2024-07-16 | 3.54 | 3.61 | 3.51 | 3.54 | -0.56% | 93,027 | 33,020,698 |
| 2024-07-15 | 3.69 | 3.7 | 3.54 | 3.56 | -4.56% | 192,671 | 68,982,427 |
| 2024-07-12 | 3.79 | 3.86 | 3.72 | 3.73 | -1.58% | 120,716 | 45,660,311 |
| 2024-07-11 | 3.68 | 3.79 | 3.66 | 3.79 | +4.99% | 165,687 | 61,843,885 |
| 2024-07-10 | 3.76 | 3.76 | 3.57 | 3.61 | -2.17% | 117,404 | 42,672,282 |
| 2024-07-09 | 3.64 | 3.71 | 3.54 | 3.69 | +1.37% | 116,697 | 42,526,727 |
| 2024-07-08 | 3.78 | 3.79 | 3.63 | 3.64 | -3.7% | 109,032 | 40,083,842 |
| 2024-07-05 | 3.73 | 3.79 | 3.65 | 3.78 | +1.61% | 115,979 | 43,332,751 |
| 2024-07-04 | 3.9 | 3.94 | 3.71 | 3.72 | -4.37% | 133,512 | 50,447,172 |
| 2024-07-03 | 3.85 | 3.95 | 3.85 | 3.89 | +0.78% | 128,996 | 50,414,118 |
| 2024-07-02 | 3.81 | 3.91 | 3.78 | 3.86 | +1.58% | 142,711 | 55,213,734 |
| 2024-07-01 | 3.75 | 3.81 | 3.66 | 3.8 | +1.6% | 122,499 | 45,790,204 |
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：