股票概览
4.68
+7.83%
+0.34
4.46
开盘价
4.73
最高价
4.44
最低价
391,887
成交量
数据更新至: 2024-09-30
技术指标
4.26
MA5 (5日均线)
4.04
MA10 (10日均线)
3.94
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 | 4.46 | 4.73 | 4.44 | 4.68 | +7.83% | 391,887 | 179,945,160 |
| 2024-09-27 | 4.28 | 4.39 | 4.25 | 4.34 | +2.84% | 214,224 | 92,392,642 |
| 2024-09-26 | 4.04 | 4.22 | 4.04 | 4.22 | +3.69% | 139,635 | 57,830,625 |
| 2024-09-25 | 4.05 | 4.14 | 4.03 | 4.07 | +1.75% | 164,595 | 67,408,146 |
| 2024-09-24 | 3.87 | 4 | 3.85 | 4 | +3.63% | 147,886 | 58,374,906 |
| 2024-09-23 | 3.81 | 3.86 | 3.79 | 3.86 | +1.31% | 72,918 | 27,942,609 |
| 2024-09-20 | 3.88 | 3.88 | 3.79 | 3.81 | -0.78% | 81,417 | 31,070,305 |
| 2024-09-19 | 3.76 | 3.86 | 3.75 | 3.84 | +2.13% | 99,969 | 38,193,583 |
| 2024-09-18 | 3.78 | 3.79 | 3.71 | 3.76 | -0.53% | 94,011 | 35,220,490 |
| 2024-09-13 | 3.81 | 3.82 | 3.77 | 3.78 | -0.79% | 84,388 | 31,985,790 |
| 2024-09-12 | 3.79 | 3.84 | 3.78 | 3.81 | +1.06% | 79,300 | 30,236,784 |
| 2024-09-11 | 3.8 | 3.82 | 3.76 | 3.77 | -1.31% | 56,427 | 21,366,559 |
| 2024-09-10 | 3.83 | 3.84 | 3.74 | 3.82 | +0.26% | 92,637 | 35,052,167 |
| 2024-09-09 | 3.87 | 3.88 | 3.8 | 3.81 | -1.04% | 72,946 | 27,913,790 |
| 2024-09-06 | 3.89 | 3.94 | 3.84 | 3.85 | -0.52% | 125,831 | 48,945,260 |
| 2024-09-05 | 3.81 | 3.88 | 3.81 | 3.87 | +1.84% | 95,555 | 36,769,745 |
| 2024-09-04 | 3.8 | 3.85 | 3.79 | 3.8 | -1.04% | 95,337 | 36,395,378 |
| 2024-09-03 | 3.92 | 3.94 | 3.82 | 3.84 | -2.04% | 183,425 | 70,980,586 |
| 2024-09-02 | 4.04 | 4.04 | 3.91 | 3.92 | -2.97% | 174,267 | 69,185,879 |
| 2024-08-30 | 4.04 | 4.09 | 3.94 | 4.04 | +0.25% | 171,238 | 69,077,115 |
| 2024-08-29 | 4.02 | 4.06 | 3.99 | 4.03 | -0.25% | 96,340 | 38,798,560 |
| 2024-08-28 | 4.06 | 4.1 | 4 | 4.04 | -0.49% | 79,205 | 32,094,003 |
| 2024-08-27 | 4.1 | 4.12 | 4.04 | 4.06 | -1.22% | 73,138 | 29,762,559 |
| 2024-08-26 | 4.11 | 4.14 | 4.09 | 4.11 | -0.24% | 75,089 | 30,909,802 |
| 2024-08-23 | 4.13 | 4.16 | 4.1 | 4.12 | 0% | 89,905 | 37,085,424 |
| 2024-08-22 | 4.15 | 4.18 | 4.12 | 4.12 | -1.2% | 84,598 | 35,052,202 |
| 2024-08-21 | 4.2 | 4.21 | 4.13 | 4.17 | -0.95% | 78,619 | 32,717,025 |
| 2024-08-20 | 4.26 | 4.26 | 4.18 | 4.21 | -1.17% | 89,312 | 37,607,206 |
| 2024-08-19 | 4.25 | 4.28 | 4.21 | 4.26 | -0.23% | 83,986 | 35,643,086 |
| 2024-08-16 | 4.33 | 4.33 | 4.22 | 4.27 | -1.16% | 99,454 | 42,456,605 |
| 2024-08-15 | 4.26 | 4.35 | 4.25 | 4.32 | +0.47% | 100,238 | 43,247,707 |
| 2024-08-14 | 4.32 | 4.36 | 4.29 | 4.3 | -0.46% | 96,688 | 41,777,005 |
| 2024-08-13 | 4.28 | 4.35 | 4.24 | 4.32 | +0.7% | 114,590 | 49,278,385 |
| 2024-08-12 | 4.27 | 4.33 | 4.22 | 4.29 | +1.66% | 128,166 | 54,916,932 |
| 2024-08-09 | 4.29 | 4.29 | 4.22 | 4.22 | -1.17% | 71,512 | 30,392,612 |
| 2024-08-08 | 4.22 | 4.3 | 4.21 | 4.27 | +0.47% | 77,163 | 32,859,804 |
| 2024-08-07 | 4.24 | 4.29 | 4.22 | 4.25 | 0% | 99,906 | 42,571,742 |
| 2024-08-06 | 4.28 | 4.31 | 4.21 | 4.25 | -0.23% | 170,551 | 72,616,143 |
| 2024-08-05 | 4.38 | 4.42 | 4.25 | 4.26 | -2.96% | 220,688 | 95,655,159 |
| 2024-08-02 | 4.35 | 4.47 | 4.33 | 4.39 | 0% | 165,846 | 73,330,333 |
| 2024-08-01 | 4.32 | 4.42 | 4.3 | 4.39 | +1.62% | 192,267 | 84,116,355 |
| 2024-07-31 | 4.29 | 4.35 | 4.25 | 4.32 | +0.47% | 188,483 | 81,003,058 |
| 2024-07-30 | 4.18 | 4.35 | 4.13 | 4.3 | +2.87% | 224,233 | 95,445,806 |
| 2024-07-29 | 4.14 | 4.23 | 4.11 | 4.18 | +1.21% | 151,643 | 63,521,013 |
| 2024-07-26 | 4.09 | 4.15 | 4.08 | 4.13 | +1.47% | 99,953 | 41,221,847 |
| 2024-07-25 | 3.98 | 4.1 | 3.98 | 4.07 | +1.75% | 136,591 | 55,366,952 |
| 2024-07-24 | 4.09 | 4.11 | 3.98 | 4 | -1.72% | 171,546 | 69,305,129 |
| 2024-07-23 | 4.01 | 4.15 | 4.01 | 4.07 | +0.99% | 156,748 | 64,079,811 |
| 2024-07-22 | 4.03 | 4.04 | 3.99 | 4.03 | 0% | 74,440 | 29,897,161 |
| 2024-07-19 | 4.04 | 4.06 | 4 | 4.03 | -0.25% | 82,363 | 33,190,636 |
| 2024-07-18 | 4.01 | 4.06 | 3.95 | 4.04 | +0.75% | 100,108 | 40,094,410 |
| 2024-07-17 | 4 | 4.03 | 3.97 | 4.01 | 0% | 74,503 | 29,803,304 |
| 2024-07-16 | 4.04 | 4.07 | 3.98 | 4.01 | -3.14% | 100,198 | 40,260,297 |
| 2024-07-15 | 4.19 | 4.2 | 4.13 | 4.14 | -1.43% | 94,845 | 39,415,726 |
| 2024-07-12 | 4.12 | 4.23 | 4.12 | 4.2 | +1.2% | 98,752 | 41,380,682 |
| 2024-07-11 | 4.16 | 4.17 | 4.08 | 4.15 | +1.22% | 120,847 | 49,963,118 |
| 2024-07-10 | 4.06 | 4.13 | 4.05 | 4.1 | -0.24% | 93,376 | 38,254,472 |
| 2024-07-09 | 4.02 | 4.13 | 3.99 | 4.11 | +2.24% | 129,320 | 52,534,356 |
| 2024-07-08 | 4.15 | 4.15 | 4.01 | 4.02 | -2.19% | 96,292 | 38,881,979 |
| 2024-07-05 | 4.08 | 4.12 | 4.04 | 4.11 | +0.98% | 83,933 | 34,318,364 |
| 2024-07-04 | 4.18 | 4.19 | 4.06 | 4.07 | -2.16% | 105,564 | 43,370,466 |
| 2024-07-03 | 4.27 | 4.27 | 4.15 | 4.16 | -2.35% | 128,541 | 54,026,877 |
| 2024-07-02 | 4.28 | 4.29 | 4.24 | 4.26 | 0% | 105,260 | 44,897,536 |
| 2024-07-01 | 4.23 | 4.29 | 4.18 | 4.26 | +0.71% | 111,970 | 47,513,818 |
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：