股票概览
4.83
+9.28%
+0.41
4.65
开盘价
4.85
最高价
4.5
最低价
289,781
成交量
数据更新至: 2024-09-30
技术指标
4.37
MA5 (5日均线)
4.17
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 | 4.65 | 4.85 | 4.5 | 4.83 | +9.28% | 289,781 | 135,915,154 |
| 2024-09-27 | 4.33 | 4.5 | 4.3 | 4.42 | +3.51% | 169,041 | 74,087,472 |
| 2024-09-26 | 4.2 | 4.27 | 4.14 | 4.27 | +1.91% | 126,636 | 53,294,631 |
| 2024-09-25 | 4.14 | 4.3 | 4.14 | 4.19 | +1.45% | 154,216 | 65,157,038 |
| 2024-09-24 | 4.04 | 4.14 | 4.04 | 4.13 | +1.98% | 132,170 | 54,144,677 |
| 2024-09-23 | 4.04 | 4.08 | 4.02 | 4.05 | +0.75% | 91,683 | 37,094,505 |
| 2024-09-20 | 4.05 | 4.06 | 3.96 | 4.02 | -0.25% | 136,007 | 54,446,412 |
| 2024-09-19 | 3.9 | 4.06 | 3.88 | 4.03 | +3.87% | 190,770 | 76,014,343 |
| 2024-09-18 | 3.84 | 3.91 | 3.79 | 3.88 | +1.04% | 153,877 | 59,261,183 |
| 2024-09-13 | 3.9 | 3.95 | 3.81 | 3.84 | -2.78% | 202,994 | 78,740,312 |
| 2024-09-12 | 3.93 | 4.01 | 3.85 | 3.95 | -1.5% | 317,697 | 124,779,650 |
| 2024-09-11 | 4.33 | 4.33 | 3.96 | 4.01 | -4.75% | 465,257 | 190,152,514 |
| 2024-09-10 | 4.18 | 4.21 | 4.12 | 4.21 | +9.92% | 99,766 | 41,967,345 |
| 2024-09-09 | 3.79 | 3.89 | 3.77 | 3.83 | +1.06% | 41,269 | 15,858,250 |
| 2024-09-06 | 3.87 | 3.9 | 3.79 | 3.79 | -2.32% | 42,909 | 16,441,828 |
| 2024-09-05 | 3.86 | 3.91 | 3.84 | 3.88 | +1.04% | 40,912 | 15,870,292 |
| 2024-09-04 | 3.92 | 3.92 | 3.82 | 3.84 | -1.03% | 44,700 | 17,262,421 |
| 2024-09-03 | 3.92 | 3.94 | 3.85 | 3.88 | -0.77% | 53,170 | 20,682,469 |
| 2024-09-02 | 3.96 | 3.99 | 3.9 | 3.91 | -1.26% | 65,239 | 25,749,270 |
| 2024-08-30 | 3.89 | 4.01 | 3.88 | 3.96 | +1.02% | 76,219 | 30,243,361 |
| 2024-08-29 | 3.9 | 3.96 | 3.83 | 3.92 | +0.77% | 56,639 | 22,130,009 |
| 2024-08-28 | 3.85 | 3.99 | 3.82 | 3.89 | +1.3% | 78,279 | 30,674,503 |
| 2024-08-27 | 3.92 | 3.95 | 3.83 | 3.84 | -1.54% | 44,145 | 17,086,369 |
| 2024-08-26 | 3.81 | 3.91 | 3.79 | 3.9 | +1.83% | 45,950 | 17,776,732 |
| 2024-08-23 | 3.87 | 3.88 | 3.77 | 3.83 | -0.78% | 52,248 | 19,936,220 |
| 2024-08-22 | 3.94 | 3.99 | 3.84 | 3.86 | -1.53% | 54,175 | 21,173,048 |
| 2024-08-21 | 3.95 | 3.98 | 3.9 | 3.92 | -1.26% | 46,148 | 18,133,555 |
| 2024-08-20 | 4.04 | 4.05 | 3.96 | 3.97 | -1.73% | 44,161 | 17,628,361 |
| 2024-08-19 | 4.07 | 4.09 | 4.02 | 4.04 | -0.25% | 44,109 | 17,860,810 |
| 2024-08-16 | 4.07 | 4.07 | 4.01 | 4.05 | +0.25% | 39,543 | 15,978,547 |
| 2024-08-15 | 4.02 | 4.08 | 4 | 4.04 | 0% | 44,724 | 18,094,486 |
| 2024-08-14 | 4.05 | 4.07 | 4.01 | 4.04 | -0.25% | 37,068 | 14,996,972 |
| 2024-08-13 | 4.05 | 4.07 | 3.99 | 4.05 | -0.49% | 47,745 | 19,252,571 |
| 2024-08-12 | 4.06 | 4.12 | 4.04 | 4.07 | +0.25% | 54,638 | 22,272,928 |
| 2024-08-09 | 4.12 | 4.13 | 4.05 | 4.06 | -0.98% | 48,177 | 19,665,336 |
| 2024-08-08 | 4.02 | 4.13 | 4.02 | 4.1 | +1.23% | 67,148 | 27,502,135 |
| 2024-08-07 | 4.09 | 4.12 | 4.04 | 4.05 | -1.46% | 68,444 | 27,894,180 |
| 2024-08-06 | 4 | 4.11 | 4 | 4.11 | +2.75% | 90,198 | 36,634,589 |
| 2024-08-05 | 4.01 | 4.15 | 3.98 | 4 | -1.23% | 133,061 | 54,167,289 |
| 2024-08-02 | 3.99 | 4.28 | 3.95 | 4.05 | +1.5% | 165,094 | 67,726,660 |
| 2024-08-01 | 3.91 | 4.07 | 3.9 | 3.99 | +1.27% | 82,003 | 32,792,180 |
| 2024-07-31 | 3.8 | 3.95 | 3.78 | 3.94 | +3.41% | 82,419 | 32,105,869 |
| 2024-07-30 | 3.72 | 3.82 | 3.71 | 3.81 | +2.42% | 59,801 | 22,568,383 |
| 2024-07-29 | 3.72 | 3.75 | 3.64 | 3.72 | +0.54% | 47,722 | 17,661,572 |
| 2024-07-26 | 3.7 | 3.73 | 3.66 | 3.7 | +0.27% | 52,181 | 19,303,009 |
| 2024-07-25 | 3.69 | 3.73 | 3.61 | 3.69 | +0.27% | 46,624 | 17,151,425 |
| 2024-07-24 | 3.74 | 3.8 | 3.67 | 3.68 | -1.87% | 64,304 | 23,876,987 |
| 2024-07-23 | 3.81 | 3.84 | 3.74 | 3.75 | -1.32% | 56,849 | 21,555,101 |
| 2024-07-22 | 3.76 | 3.83 | 3.73 | 3.8 | +0.8% | 61,904 | 23,425,497 |
| 2024-07-19 | 3.74 | 3.8 | 3.71 | 3.77 | +0.53% | 59,692 | 22,509,205 |
| 2024-07-18 | 3.7 | 3.76 | 3.59 | 3.75 | +1.63% | 72,045 | 26,508,604 |
| 2024-07-17 | 3.69 | 3.76 | 3.67 | 3.69 | -0.27% | 56,973 | 21,124,932 |
| 2024-07-16 | 3.69 | 3.71 | 3.65 | 3.7 | +0.27% | 66,553 | 24,512,960 |
| 2024-07-15 | 3.77 | 3.8 | 3.67 | 3.69 | -2.38% | 87,801 | 32,592,451 |
| 2024-07-12 | 3.75 | 3.85 | 3.7 | 3.78 | +2.44% | 134,603 | 50,907,854 |
| 2024-07-11 | 3.53 | 3.7 | 3.46 | 3.69 | +6.65% | 115,138 | 41,797,020 |
| 2024-07-10 | 3.47 | 3.52 | 3.4 | 3.46 | +2.06% | 105,303 | 36,520,456 |
| 2024-07-09 | 3.37 | 3.41 | 3.28 | 3.39 | -0.29% | 79,819 | 26,811,525 |
| 2024-07-08 | 3.5 | 3.59 | 3.38 | 3.4 | -4.49% | 75,535 | 25,905,973 |
| 2024-07-05 | 3.44 | 3.58 | 3.39 | 3.56 | +2.89% | 73,852 | 25,871,661 |
| 2024-07-04 | 3.62 | 3.66 | 3.46 | 3.46 | -4.68% | 81,022 | 28,437,832 |
| 2024-07-03 | 3.62 | 3.7 | 3.6 | 3.63 | -0.27% | 47,182 | 17,196,790 |
| 2024-07-02 | 3.56 | 3.68 | 3.55 | 3.64 | +2.25% | 71,506 | 26,031,992 |
| 2024-07-01 | 3.53 | 3.59 | 3.46 | 3.56 | +0.85% | 72,425 | 25,536,502 |
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：