股票概览
4.83
+8.05%
+0.36
4.59
开盘价
4.88
最高价
4.53
最低价
590,612
成交量
数据更新至: 2024-09-30
技术指标
4.39
MA5 (5日均线)
4.19
MA10 (10日均线)
4.12
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 | 4.59 | 4.88 | 4.53 | 4.83 | +8.05% | 590,612 | 278,185,179 |
| 2024-09-27 | 4.35 | 4.52 | 4.35 | 4.47 | +3.71% | 277,023 | 122,520,469 |
| 2024-09-26 | 4.19 | 4.31 | 4.16 | 4.31 | +2.86% | 181,765 | 77,150,778 |
| 2024-09-25 | 4.19 | 4.29 | 4.18 | 4.19 | +0.72% | 186,136 | 78,821,819 |
| 2024-09-24 | 4.04 | 4.16 | 4.03 | 4.16 | +3.23% | 173,144 | 71,226,229 |
| 2024-09-23 | 4 | 4.04 | 3.98 | 4.03 | +1% | 67,301 | 27,040,808 |
| 2024-09-20 | 4.03 | 4.03 | 3.96 | 3.99 | -0.99% | 81,242 | 32,396,325 |
| 2024-09-19 | 3.95 | 4.03 | 3.92 | 4.03 | +2.54% | 119,413 | 47,662,586 |
| 2024-09-18 | 3.96 | 3.96 | 3.87 | 3.93 | -0.76% | 87,095 | 34,109,837 |
| 2024-09-13 | 3.97 | 4.01 | 3.95 | 3.96 | -0.25% | 76,099 | 30,301,630 |
| 2024-09-12 | 3.96 | 4.03 | 3.96 | 3.97 | +0.25% | 73,422 | 29,321,274 |
| 2024-09-11 | 4 | 4 | 3.93 | 3.96 | -1.25% | 59,987 | 23,772,656 |
| 2024-09-10 | 4.01 | 4.03 | 3.93 | 4.01 | 0% | 89,879 | 35,771,210 |
| 2024-09-09 | 4.05 | 4.05 | 4 | 4.01 | -0.99% | 65,857 | 26,471,009 |
| 2024-09-06 | 4.09 | 4.12 | 4.04 | 4.05 | -0.98% | 68,379 | 27,900,768 |
| 2024-09-05 | 4.1 | 4.12 | 4.07 | 4.09 | -0.24% | 57,819 | 23,693,315 |
| 2024-09-04 | 4.11 | 4.14 | 4.08 | 4.1 | -0.24% | 58,927 | 24,205,867 |
| 2024-09-03 | 4.13 | 4.18 | 4.1 | 4.11 | -0.96% | 81,863 | 33,842,952 |
| 2024-09-02 | 4.13 | 4.2 | 4.12 | 4.15 | +0.24% | 104,402 | 43,524,070 |
| 2024-08-30 | 4.12 | 4.18 | 4.11 | 4.14 | +0.49% | 107,291 | 44,585,995 |
| 2024-08-29 | 4.06 | 4.14 | 4.05 | 4.12 | +0.98% | 89,538 | 36,804,655 |
| 2024-08-28 | 4.06 | 4.1 | 4.04 | 4.08 | +0.99% | 74,616 | 30,449,253 |
| 2024-08-27 | 4.08 | 4.09 | 4.03 | 4.04 | -1.46% | 70,025 | 28,341,426 |
| 2024-08-26 | 4.08 | 4.12 | 4.07 | 4.1 | +0.49% | 56,108 | 22,966,132 |
| 2024-08-23 | 4.07 | 4.09 | 4.03 | 4.08 | +0.25% | 72,466 | 29,407,840 |
| 2024-08-22 | 4.07 | 4.1 | 4.05 | 4.07 | -0.25% | 65,610 | 26,726,783 |
| 2024-08-21 | 4.15 | 4.17 | 4.07 | 4.08 | -1.92% | 99,488 | 40,737,694 |
| 2024-08-20 | 4.22 | 4.24 | 4.13 | 4.16 | -1.42% | 113,716 | 47,397,162 |
| 2024-08-19 | 4.2 | 4.26 | 4.2 | 4.22 | +0.24% | 72,642 | 30,754,934 |
| 2024-08-16 | 4.27 | 4.29 | 4.21 | 4.21 | -1.64% | 113,812 | 48,201,268 |
| 2024-08-15 | 4.27 | 4.31 | 4.22 | 4.28 | +0.47% | 104,424 | 44,655,520 |
| 2024-08-14 | 4.27 | 4.31 | 4.25 | 4.26 | -0.47% | 76,119 | 32,556,175 |
| 2024-08-13 | 4.21 | 4.28 | 4.2 | 4.28 | +0.71% | 84,170 | 35,756,484 |
| 2024-08-12 | 4.33 | 4.36 | 4.23 | 4.25 | -0.93% | 115,330 | 49,515,544 |
| 2024-08-09 | 4.29 | 4.34 | 4.27 | 4.29 | +0.47% | 109,814 | 47,289,526 |
| 2024-08-08 | 4.28 | 4.29 | 4.24 | 4.27 | -0.47% | 106,837 | 45,577,280 |
| 2024-08-07 | 4.28 | 4.34 | 4.25 | 4.29 | +0.7% | 142,465 | 61,195,407 |
| 2024-08-06 | 4.23 | 4.27 | 4.2 | 4.26 | +1.43% | 89,868 | 38,058,152 |
| 2024-08-05 | 4.24 | 4.31 | 4.2 | 4.2 | -1.41% | 153,188 | 65,204,843 |
| 2024-08-02 | 4.3 | 4.32 | 4.26 | 4.26 | -1.39% | 108,966 | 46,744,182 |
| 2024-08-01 | 4.33 | 4.39 | 4.3 | 4.32 | -0.69% | 140,399 | 60,934,274 |
| 2024-07-31 | 4.24 | 4.35 | 4.21 | 4.35 | +2.59% | 181,615 | 78,222,760 |
| 2024-07-30 | 4.23 | 4.26 | 4.2 | 4.24 | 0% | 86,306 | 36,536,847 |
| 2024-07-29 | 4.28 | 4.29 | 4.23 | 4.24 | -0.93% | 73,552 | 31,258,226 |
| 2024-07-26 | 4.24 | 4.29 | 4.23 | 4.28 | +0.47% | 91,870 | 39,207,692 |
| 2024-07-25 | 4.21 | 4.28 | 4.17 | 4.26 | +0.24% | 109,148 | 46,097,739 |
| 2024-07-24 | 4.21 | 4.32 | 4.19 | 4.25 | +1.67% | 169,967 | 72,118,834 |
| 2024-07-23 | 4.27 | 4.31 | 4.18 | 4.18 | -2.34% | 141,099 | 60,034,204 |
| 2024-07-22 | 4.33 | 4.33 | 4.26 | 4.28 | -1.15% | 113,767 | 48,755,836 |
| 2024-07-19 | 4.35 | 4.36 | 4.28 | 4.33 | -0.46% | 107,599 | 46,390,564 |
| 2024-07-18 | 4.28 | 4.37 | 4.24 | 4.35 | +1.16% | 134,423 | 57,854,389 |
| 2024-07-17 | 4.35 | 4.36 | 4.28 | 4.3 | -1.6% | 142,455 | 61,406,300 |
| 2024-07-16 | 4.35 | 4.38 | 4.33 | 4.37 | 0% | 92,660 | 40,395,214 |
| 2024-07-15 | 4.42 | 4.43 | 4.33 | 4.37 | -1.58% | 154,614 | 67,405,073 |
| 2024-07-12 | 4.43 | 4.52 | 4.41 | 4.44 | -0.22% | 142,890 | 63,661,545 |
| 2024-07-11 | 4.39 | 4.46 | 4.36 | 4.45 | +2.3% | 181,417 | 80,137,515 |
| 2024-07-10 | 4.43 | 4.45 | 4.33 | 4.35 | -2.25% | 157,830 | 69,087,562 |
| 2024-07-09 | 4.34 | 4.46 | 4.28 | 4.45 | +2.53% | 165,235 | 72,409,216 |
| 2024-07-08 | 4.45 | 4.46 | 4.33 | 4.34 | -2.47% | 134,705 | 59,023,306 |
| 2024-07-05 | 4.44 | 4.47 | 4.39 | 4.45 | +0.23% | 119,289 | 52,795,563 |
| 2024-07-04 | 4.52 | 4.56 | 4.42 | 4.44 | -1.55% | 156,178 | 70,061,193 |
| 2024-07-03 | 4.56 | 4.6 | 4.5 | 4.51 | -1.53% | 148,965 | 67,573,346 |
| 2024-07-02 | 4.56 | 4.6 | 4.51 | 4.58 | +0.66% | 197,641 | 90,052,340 |
| 2024-07-01 | 4.42 | 4.56 | 4.42 | 4.55 | +3.17% | 224,485 | 101,375,496 |
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：