股票概览
4.38
+7.09%
+0.29
4.18
开盘价
4.42
最高价
4.15
最低价
343,010
成交量
数据更新至: 2024-09-30
技术指标
4.12
MA5 (5日均线)
3.96
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 | 4.18 | 4.42 | 4.15 | 4.38 | +7.09% | 343,010 | 147,272,151 |
| 2024-09-27 | 4.07 | 4.14 | 4.04 | 4.09 | +0.74% | 193,245 | 78,912,222 |
| 2024-09-26 | 4 | 4.07 | 3.98 | 4.06 | +1% | 95,987 | 38,687,588 |
| 2024-09-25 | 4.06 | 4.12 | 3.97 | 4.02 | -0.99% | 128,171 | 51,902,027 |
| 2024-09-24 | 3.94 | 4.09 | 3.92 | 4.06 | +3.84% | 115,640 | 46,591,809 |
| 2024-09-23 | 3.86 | 3.92 | 3.82 | 3.91 | +1.82% | 79,397 | 30,787,986 |
| 2024-09-20 | 3.83 | 3.85 | 3.81 | 3.84 | +0.26% | 59,045 | 22,642,566 |
| 2024-09-19 | 3.71 | 3.83 | 3.67 | 3.83 | +3.79% | 113,350 | 42,928,428 |
| 2024-09-18 | 3.71 | 3.74 | 3.64 | 3.69 | -0.27% | 74,643 | 27,422,282 |
| 2024-09-13 | 3.66 | 3.72 | 3.63 | 3.7 | +1.37% | 56,617 | 20,796,968 |
| 2024-09-12 | 3.62 | 3.66 | 3.62 | 3.65 | +1.11% | 29,235 | 10,644,427 |
| 2024-09-11 | 3.6 | 3.64 | 3.58 | 3.61 | 0% | 44,437 | 16,035,446 |
| 2024-09-10 | 3.63 | 3.63 | 3.54 | 3.61 | +0.28% | 59,604 | 21,344,241 |
| 2024-09-09 | 3.64 | 3.66 | 3.59 | 3.6 | -1.1% | 45,054 | 16,298,526 |
| 2024-09-06 | 3.68 | 3.69 | 3.62 | 3.64 | -1.09% | 39,816 | 14,537,881 |
| 2024-09-05 | 3.72 | 3.72 | 3.65 | 3.68 | -0.27% | 44,754 | 16,447,477 |
| 2024-09-04 | 3.68 | 3.73 | 3.68 | 3.69 | -0.27% | 56,099 | 20,745,436 |
| 2024-09-03 | 3.73 | 3.74 | 3.68 | 3.7 | 0% | 42,009 | 15,589,736 |
| 2024-09-02 | 3.69 | 3.76 | 3.67 | 3.7 | +0.27% | 63,671 | 23,736,257 |
| 2024-08-30 | 3.74 | 3.78 | 3.68 | 3.69 | -1.34% | 93,165 | 34,821,663 |
| 2024-08-29 | 3.7 | 3.75 | 3.65 | 3.74 | +1.08% | 98,973 | 36,648,377 |
| 2024-08-28 | 3.6 | 3.71 | 3.58 | 3.7 | +3.35% | 116,542 | 42,710,034 |
| 2024-08-27 | 3.57 | 3.67 | 3.56 | 3.58 | +0.85% | 115,081 | 41,547,095 |
| 2024-08-26 | 3.41 | 3.56 | 3.41 | 3.55 | +3.5% | 76,791 | 27,049,473 |
| 2024-08-23 | 3.41 | 3.44 | 3.38 | 3.43 | +1.18% | 44,510 | 15,169,697 |
| 2024-08-22 | 3.42 | 3.43 | 3.38 | 3.39 | -0.59% | 38,208 | 13,023,754 |
| 2024-08-21 | 3.44 | 3.44 | 3.39 | 3.41 | -0.29% | 22,211 | 7,578,514 |
| 2024-08-20 | 3.49 | 3.5 | 3.4 | 3.42 | -2.01% | 39,111 | 13,454,839 |
| 2024-08-19 | 3.46 | 3.53 | 3.45 | 3.49 | +0.29% | 28,514 | 9,973,631 |
| 2024-08-16 | 3.54 | 3.54 | 3.47 | 3.48 | -1.14% | 39,454 | 13,825,088 |
| 2024-08-15 | 3.51 | 3.56 | 3.49 | 3.52 | +0.28% | 38,295 | 13,493,559 |
| 2024-08-14 | 3.57 | 3.58 | 3.51 | 3.51 | -1.68% | 28,953 | 10,227,344 |
| 2024-08-13 | 3.56 | 3.57 | 3.51 | 3.57 | 0% | 33,604 | 11,909,600 |
| 2024-08-12 | 3.6 | 3.61 | 3.55 | 3.57 | -0.28% | 32,009 | 11,455,353 |
| 2024-08-09 | 3.6 | 3.63 | 3.57 | 3.58 | -0.28% | 35,766 | 12,874,487 |
| 2024-08-08 | 3.55 | 3.6 | 3.54 | 3.59 | +1.13% | 51,059 | 18,259,023 |
| 2024-08-07 | 3.55 | 3.57 | 3.52 | 3.55 | 0% | 38,884 | 13,809,398 |
| 2024-08-06 | 3.52 | 3.57 | 3.51 | 3.55 | +1.72% | 48,177 | 17,065,870 |
| 2024-08-05 | 3.54 | 3.58 | 3.49 | 3.49 | -1.97% | 50,395 | 17,820,773 |
| 2024-08-02 | 3.55 | 3.6 | 3.53 | 3.56 | -0.28% | 50,191 | 17,930,278 |
| 2024-08-01 | 3.6 | 3.62 | 3.56 | 3.57 | -0.28% | 43,741 | 15,673,046 |
| 2024-07-31 | 3.51 | 3.6 | 3.49 | 3.58 | +1.99% | 67,593 | 24,152,893 |
| 2024-07-30 | 3.49 | 3.52 | 3.46 | 3.51 | +0.86% | 32,858 | 11,498,578 |
| 2024-07-29 | 3.49 | 3.52 | 3.47 | 3.48 | -0.29% | 28,390 | 9,928,188 |
| 2024-07-26 | 3.46 | 3.51 | 3.45 | 3.49 | +0.58% | 48,266 | 16,793,513 |
| 2024-07-25 | 3.44 | 3.48 | 3.42 | 3.47 | +0.29% | 41,053 | 14,173,370 |
| 2024-07-24 | 3.49 | 3.52 | 3.44 | 3.46 | -1.14% | 50,485 | 17,542,498 |
| 2024-07-23 | 3.56 | 3.59 | 3.5 | 3.5 | -1.96% | 37,390 | 13,255,372 |
| 2024-07-22 | 3.57 | 3.61 | 3.5 | 3.57 | -0.28% | 77,843 | 27,642,033 |
| 2024-07-19 | 3.56 | 3.62 | 3.51 | 3.58 | +0.28% | 66,292 | 23,582,451 |
| 2024-07-18 | 3.56 | 3.58 | 3.46 | 3.57 | +0.28% | 71,849 | 25,225,071 |
| 2024-07-17 | 3.5 | 3.59 | 3.44 | 3.56 | +2.01% | 88,709 | 31,356,165 |
| 2024-07-16 | 3.53 | 3.54 | 3.47 | 3.49 | -1.13% | 61,098 | 21,338,837 |
| 2024-07-15 | 3.48 | 3.56 | 3.42 | 3.53 | +1.44% | 80,114 | 28,049,845 |
| 2024-07-12 | 3.49 | 3.53 | 3.47 | 3.48 | -0.57% | 32,274 | 11,294,072 |
| 2024-07-11 | 3.42 | 3.5 | 3.4 | 3.5 | +4.17% | 64,220 | 22,235,592 |
| 2024-07-10 | 3.42 | 3.44 | 3.35 | 3.36 | -2.04% | 44,464 | 15,068,953 |
| 2024-07-09 | 3.41 | 3.45 | 3.31 | 3.43 | +0.59% | 55,101 | 18,663,475 |
| 2024-07-08 | 3.46 | 3.48 | 3.39 | 3.41 | -2.29% | 52,205 | 17,835,495 |
| 2024-07-05 | 3.48 | 3.51 | 3.43 | 3.49 | +0.29% | 33,840 | 11,763,047 |
| 2024-07-04 | 3.59 | 3.6 | 3.46 | 3.48 | -3.06% | 39,120 | 13,767,963 |
| 2024-07-03 | 3.59 | 3.63 | 3.58 | 3.59 | +0.28% | 35,861 | 12,917,314 |
| 2024-07-02 | 3.55 | 3.61 | 3.55 | 3.58 | +0.85% | 44,369 | 15,917,234 |
| 2024-07-01 | 3.46 | 3.57 | 3.42 | 3.55 | +2.31% | 50,856 | 17,908,716 |
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：