股票概览
4.14
+8.38%
+0.32
3.95
开盘价
4.16
最高价
3.88
最低价
482,246
成交量
数据更新至: 2024-09-30
技术指标
3.78
MA5 (5日均线)
3.61
MA10 (10日均线)
3.52
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 | 3.95 | 4.16 | 3.88 | 4.14 | +8.38% | 482,246 | 194,857,854 |
| 2024-09-27 | 3.74 | 3.88 | 3.73 | 3.82 | +3.24% | 255,262 | 96,718,307 |
| 2024-09-26 | 3.64 | 3.7 | 3.6 | 3.7 | +1.93% | 160,293 | 58,614,734 |
| 2024-09-25 | 3.59 | 3.72 | 3.59 | 3.63 | +1.11% | 204,688 | 74,990,811 |
| 2024-09-24 | 3.5 | 3.59 | 3.5 | 3.59 | +2.57% | 156,630 | 55,533,997 |
| 2024-09-23 | 3.48 | 3.52 | 3.44 | 3.5 | +0.86% | 75,142 | 26,213,153 |
| 2024-09-20 | 3.48 | 3.5 | 3.44 | 3.47 | -0.29% | 76,713 | 26,557,661 |
| 2024-09-19 | 3.38 | 3.51 | 3.38 | 3.48 | +2.96% | 161,100 | 55,952,241 |
| 2024-09-18 | 3.38 | 3.41 | 3.31 | 3.38 | 0% | 82,457 | 27,611,943 |
| 2024-09-13 | 3.41 | 3.43 | 3.37 | 3.38 | -0.59% | 77,954 | 26,494,596 |
| 2024-09-12 | 3.35 | 3.51 | 3.34 | 3.4 | +1.49% | 140,319 | 48,316,476 |
| 2024-09-11 | 3.4 | 3.43 | 3.33 | 3.35 | -2.33% | 80,136 | 27,017,732 |
| 2024-09-10 | 3.4 | 3.44 | 3.36 | 3.43 | +1.18% | 89,102 | 30,304,747 |
| 2024-09-09 | 3.36 | 3.4 | 3.34 | 3.39 | +0.59% | 62,312 | 21,038,184 |
| 2024-09-06 | 3.45 | 3.46 | 3.37 | 3.37 | -2.32% | 82,119 | 27,961,168 |
| 2024-09-05 | 3.45 | 3.48 | 3.43 | 3.45 | 0% | 71,682 | 24,736,663 |
| 2024-09-04 | 3.48 | 3.5 | 3.44 | 3.45 | -1.43% | 63,387 | 21,976,391 |
| 2024-09-03 | 3.47 | 3.52 | 3.47 | 3.5 | +0.29% | 63,841 | 22,288,202 |
| 2024-09-02 | 3.52 | 3.58 | 3.49 | 3.49 | -1.41% | 78,481 | 27,777,450 |
| 2024-08-30 | 3.52 | 3.58 | 3.51 | 3.54 | +0.57% | 107,388 | 38,136,538 |
| 2024-08-29 | 3.51 | 3.53 | 3.47 | 3.52 | +0.28% | 67,200 | 23,550,559 |
| 2024-08-28 | 3.45 | 3.56 | 3.43 | 3.51 | +1.45% | 86,347 | 30,379,876 |
| 2024-08-27 | 3.57 | 3.57 | 3.45 | 3.46 | -3.08% | 73,172 | 25,535,909 |
| 2024-08-26 | 3.5 | 3.58 | 3.5 | 3.57 | +1.42% | 63,803 | 22,617,352 |
| 2024-08-23 | 3.55 | 3.58 | 3.5 | 3.52 | 0% | 64,887 | 22,896,532 |
| 2024-08-22 | 3.57 | 3.61 | 3.52 | 3.52 | -0.85% | 77,978 | 27,775,637 |
| 2024-08-21 | 3.53 | 3.56 | 3.5 | 3.55 | +0.57% | 43,819 | 15,506,946 |
| 2024-08-20 | 3.61 | 3.63 | 3.52 | 3.53 | -2.49% | 82,174 | 29,161,860 |
| 2024-08-19 | 3.64 | 3.65 | 3.61 | 3.62 | -0.82% | 78,378 | 28,389,319 |
| 2024-08-16 | 3.73 | 3.74 | 3.65 | 3.65 | -1.88% | 97,371 | 35,764,297 |
| 2024-08-15 | 3.68 | 3.75 | 3.66 | 3.72 | +0.81% | 99,690 | 36,982,253 |
| 2024-08-14 | 3.68 | 3.74 | 3.67 | 3.69 | 0% | 71,174 | 26,337,025 |
| 2024-08-13 | 3.67 | 3.69 | 3.62 | 3.69 | 0% | 88,754 | 32,421,434 |
| 2024-08-12 | 3.78 | 3.79 | 3.68 | 3.69 | -0.81% | 83,643 | 31,254,893 |
| 2024-08-09 | 3.72 | 3.76 | 3.7 | 3.72 | 0% | 77,821 | 29,009,752 |
| 2024-08-08 | 3.77 | 3.77 | 3.68 | 3.72 | -2.11% | 113,020 | 42,016,347 |
| 2024-08-07 | 3.7 | 3.83 | 3.69 | 3.8 | +2.98% | 175,742 | 66,254,710 |
| 2024-08-06 | 3.7 | 3.72 | 3.65 | 3.69 | +1.1% | 93,975 | 34,609,085 |
| 2024-08-05 | 3.7 | 3.77 | 3.64 | 3.65 | -2.41% | 117,455 | 43,458,332 |
| 2024-08-02 | 3.77 | 3.82 | 3.74 | 3.74 | -1.32% | 91,595 | 34,617,965 |
| 2024-08-01 | 3.82 | 3.85 | 3.78 | 3.79 | -1.04% | 108,626 | 41,411,432 |
| 2024-07-31 | 3.72 | 3.84 | 3.7 | 3.83 | +2.68% | 139,187 | 52,700,278 |
| 2024-07-30 | 3.67 | 3.76 | 3.64 | 3.73 | +1.36% | 111,233 | 41,251,119 |
| 2024-07-29 | 3.7 | 3.7 | 3.65 | 3.68 | -0.54% | 67,240 | 24,679,204 |
| 2024-07-26 | 3.66 | 3.73 | 3.65 | 3.7 | +1.65% | 85,854 | 31,673,402 |
| 2024-07-25 | 3.63 | 3.69 | 3.59 | 3.64 | -0.27% | 109,185 | 39,747,516 |
| 2024-07-24 | 3.76 | 3.77 | 3.64 | 3.65 | -2.93% | 134,524 | 49,726,858 |
| 2024-07-23 | 3.79 | 3.82 | 3.75 | 3.76 | 0% | 121,668 | 46,128,217 |
| 2024-07-22 | 3.75 | 3.78 | 3.73 | 3.76 | +0.27% | 87,096 | 32,742,508 |
| 2024-07-19 | 3.7 | 3.78 | 3.69 | 3.75 | +0.54% | 88,536 | 33,219,036 |
| 2024-07-18 | 3.7 | 3.75 | 3.64 | 3.73 | -0.8% | 141,766 | 52,330,666 |
| 2024-07-17 | 3.9 | 3.92 | 3.73 | 3.76 | -3.59% | 181,810 | 68,895,189 |
| 2024-07-16 | 3.9 | 3.94 | 3.87 | 3.9 | +0.52% | 101,027 | 39,391,065 |
| 2024-07-15 | 4.03 | 4.03 | 3.84 | 3.88 | -3.96% | 230,145 | 90,287,823 |
| 2024-07-12 | 4.09 | 4.13 | 4.03 | 4.04 | -1.7% | 140,294 | 57,197,692 |
| 2024-07-11 | 4.09 | 4.13 | 4.07 | 4.11 | +0.98% | 174,115 | 71,323,035 |
| 2024-07-10 | 4.12 | 4.14 | 4.06 | 4.07 | -1.69% | 103,804 | 42,423,116 |
| 2024-07-09 | 4.06 | 4.14 | 4.01 | 4.14 | +1.72% | 147,593 | 60,355,552 |
| 2024-07-08 | 4.18 | 4.21 | 4.07 | 4.07 | -2.63% | 115,423 | 47,520,799 |
| 2024-07-05 | 4.15 | 4.19 | 4.08 | 4.18 | +0.72% | 111,032 | 45,957,742 |
| 2024-07-04 | 4.18 | 4.24 | 4.12 | 4.15 | -1.19% | 149,980 | 62,657,271 |
| 2024-07-03 | 4.33 | 4.33 | 4.19 | 4.2 | -3.23% | 217,655 | 91,963,887 |
| 2024-07-02 | 4.4 | 4.4 | 4.31 | 4.34 | -1.81% | 199,763 | 86,779,479 |
| 2024-07-01 | 4.3 | 4.43 | 4.27 | 4.42 | +2.31% | 257,500 | 112,720,195 |
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：