股票概览
4.36
+7.39%
+0.3
4.19
开盘价
4.39
最高价
4.1
最低价
738,971
成交量
数据更新至: 2024-09-30
技术指标
4.02
MA5 (5日均线)
3.87
MA10 (10日均线)
3.80
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 | 4.19 | 4.39 | 4.1 | 4.36 | +7.39% | 738,971 | 314,632,326 |
| 2024-09-27 | 4.02 | 4.09 | 4 | 4.06 | +2.27% | 333,808 | 134,775,121 |
| 2024-09-26 | 3.88 | 3.97 | 3.85 | 3.97 | +2.58% | 225,344 | 88,218,041 |
| 2024-09-25 | 3.86 | 3.94 | 3.86 | 3.87 | +1.04% | 287,832 | 112,221,191 |
| 2024-09-24 | 3.73 | 3.83 | 3.72 | 3.83 | +3.23% | 196,758 | 74,561,600 |
| 2024-09-23 | 3.71 | 3.73 | 3.69 | 3.71 | -0.27% | 59,354 | 22,018,893 |
| 2024-09-20 | 3.76 | 3.76 | 3.7 | 3.72 | -0.8% | 119,972 | 44,676,948 |
| 2024-09-19 | 3.69 | 3.76 | 3.67 | 3.75 | +1.63% | 136,292 | 50,867,728 |
| 2024-09-18 | 3.72 | 3.73 | 3.63 | 3.69 | -0.27% | 95,535 | 34,995,967 |
| 2024-09-13 | 3.69 | 3.73 | 3.68 | 3.7 | +0.27% | 71,027 | 26,338,570 |
| 2024-09-12 | 3.68 | 3.72 | 3.68 | 3.69 | +0.27% | 71,970 | 26,622,678 |
| 2024-09-11 | 3.72 | 3.73 | 3.66 | 3.68 | -1.6% | 92,772 | 34,226,045 |
| 2024-09-10 | 3.74 | 3.76 | 3.67 | 3.74 | -0.53% | 126,169 | 46,823,082 |
| 2024-09-09 | 3.76 | 3.8 | 3.73 | 3.76 | 0% | 96,929 | 36,510,781 |
| 2024-09-06 | 3.75 | 3.87 | 3.75 | 3.76 | -0.27% | 204,416 | 78,092,872 |
| 2024-09-05 | 3.75 | 3.78 | 3.72 | 3.77 | +0.8% | 95,286 | 35,782,493 |
| 2024-09-04 | 3.72 | 3.76 | 3.7 | 3.74 | +0.27% | 121,824 | 45,579,361 |
| 2024-09-03 | 3.7 | 3.75 | 3.7 | 3.73 | +0.54% | 122,384 | 45,574,485 |
| 2024-09-02 | 3.76 | 3.78 | 3.71 | 3.71 | -1.85% | 137,913 | 51,581,899 |
| 2024-08-30 | 3.75 | 3.82 | 3.74 | 3.78 | +0.53% | 158,851 | 60,174,512 |
| 2024-08-29 | 3.75 | 3.8 | 3.71 | 3.76 | +0.27% | 172,200 | 64,868,548 |
| 2024-08-28 | 3.86 | 3.86 | 3.74 | 3.75 | -3.1% | 255,105 | 96,202,119 |
| 2024-08-27 | 3.9 | 3.92 | 3.86 | 3.87 | -1.28% | 82,312 | 31,937,029 |
| 2024-08-26 | 3.89 | 3.93 | 3.87 | 3.92 | +0.77% | 97,991 | 38,329,846 |
| 2024-08-23 | 3.9 | 3.91 | 3.86 | 3.89 | -0.26% | 115,347 | 44,718,207 |
| 2024-08-22 | 3.91 | 3.93 | 3.89 | 3.9 | -0.51% | 92,661 | 36,210,468 |
| 2024-08-21 | 3.94 | 3.96 | 3.9 | 3.92 | -0.76% | 95,315 | 37,449,811 |
| 2024-08-20 | 4.01 | 4.01 | 3.94 | 3.95 | -1.25% | 121,130 | 48,014,261 |
| 2024-08-19 | 3.97 | 4.01 | 3.96 | 4 | +1.01% | 92,454 | 36,881,199 |
| 2024-08-16 | 4 | 4.02 | 3.95 | 3.96 | -1.25% | 126,561 | 50,427,083 |
| 2024-08-15 | 3.99 | 4.04 | 3.96 | 4.01 | +0.5% | 105,906 | 42,405,202 |
| 2024-08-14 | 4 | 4.02 | 3.98 | 3.99 | -0.5% | 80,515 | 32,215,525 |
| 2024-08-13 | 3.99 | 4.02 | 3.97 | 4.01 | +0.75% | 97,514 | 38,970,460 |
| 2024-08-12 | 4 | 4.01 | 3.97 | 3.98 | -0.5% | 91,231 | 36,394,577 |
| 2024-08-09 | 4.03 | 4.05 | 3.99 | 4 | -0.74% | 112,914 | 45,415,105 |
| 2024-08-08 | 4.03 | 4.05 | 4 | 4.03 | 0% | 117,141 | 47,147,593 |
| 2024-08-07 | 4.05 | 4.06 | 4.02 | 4.03 | -0.74% | 114,797 | 46,334,837 |
| 2024-08-06 | 4.06 | 4.09 | 4.03 | 4.06 | 0% | 145,453 | 58,976,632 |
| 2024-08-05 | 4.09 | 4.13 | 4.04 | 4.06 | -1.22% | 169,093 | 69,034,363 |
| 2024-08-02 | 4.09 | 4.15 | 4.08 | 4.11 | 0% | 178,040 | 73,267,116 |
| 2024-08-01 | 4.12 | 4.14 | 4.09 | 4.11 | -0.48% | 199,554 | 81,999,256 |
| 2024-07-31 | 4.07 | 4.13 | 4.05 | 4.13 | +1.23% | 248,064 | 101,907,737 |
| 2024-07-30 | 4.07 | 4.09 | 4.04 | 4.08 | +0.25% | 138,785 | 56,365,185 |
| 2024-07-29 | 4.02 | 4.09 | 4.02 | 4.07 | +0.74% | 150,731 | 61,188,921 |
| 2024-07-26 | 4.02 | 4.05 | 4 | 4.04 | +0.5% | 167,980 | 67,691,543 |
| 2024-07-25 | 3.95 | 4.03 | 3.95 | 4.02 | +1.26% | 169,614 | 67,950,793 |
| 2024-07-24 | 3.92 | 4.01 | 3.92 | 3.97 | +0.51% | 193,549 | 76,889,368 |
| 2024-07-23 | 3.93 | 4.01 | 3.92 | 3.95 | +0.25% | 268,076 | 106,640,880 |
| 2024-07-22 | 4.08 | 4.08 | 3.92 | 3.94 | -3.9% | 478,787 | 190,584,382 |
| 2024-07-19 | 3.97 | 4.21 | 3.94 | 4.1 | +3.02% | 408,985 | 165,929,122 |
| 2024-07-18 | 3.93 | 3.99 | 3.89 | 3.98 | +1.02% | 180,472 | 71,340,559 |
| 2024-07-17 | 3.94 | 3.95 | 3.9 | 3.94 | -0.25% | 115,666 | 45,437,322 |
| 2024-07-16 | 3.96 | 3.97 | 3.93 | 3.95 | -0.5% | 93,136 | 36,753,026 |
| 2024-07-15 | 3.95 | 3.97 | 3.91 | 3.97 | +0.25% | 114,543 | 45,245,500 |
| 2024-07-12 | 3.97 | 3.98 | 3.92 | 3.96 | -0.75% | 190,340 | 75,220,797 |
| 2024-07-11 | 4.01 | 4.05 | 3.97 | 3.99 | -0.99% | 328,468 | 131,553,817 |
| 2024-07-10 | 3.98 | 4.06 | 3.97 | 4.03 | +1.26% | 190,362 | 76,340,508 |
| 2024-07-09 | 3.94 | 4 | 3.88 | 3.98 | -0.25% | 194,152 | 76,502,840 |
| 2024-07-08 | 4.03 | 4.04 | 3.95 | 3.99 | -1.24% | 134,021 | 53,316,486 |
| 2024-07-05 | 4.02 | 4.04 | 3.99 | 4.04 | +0.75% | 103,126 | 41,448,675 |
| 2024-07-04 | 4.05 | 4.06 | 4 | 4.01 | -0.74% | 107,770 | 43,427,967 |
| 2024-07-03 | 4.05 | 4.09 | 4.04 | 4.04 | -0.74% | 81,624 | 33,146,424 |
| 2024-07-02 | 4.04 | 4.09 | 4.03 | 4.07 | +0.74% | 137,654 | 55,880,021 |
| 2024-07-01 | 3.95 | 4.05 | 3.94 | 4.04 | +2.28% | 170,092 | 68,222,953 |
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：