股票概览
4.52
+11.33%
+0.46
4.06
开盘价
4.63
最高价
4.06
最低价
406,871
成交量
数据更新至: 2024-09-30
技术指标
4.01
MA5 (5日均线)
3.85
MA10 (10日均线)
3.77
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 | 4.06 | 4.63 | 4.06 | 4.52 | +11.33% | 406,871 | 176,042,508 |
| 2024-09-27 | 3.94 | 4.1 | 3.87 | 4.06 | +4.37% | 212,322 | 84,455,398 |
| 2024-09-26 | 3.76 | 3.9 | 3.76 | 3.89 | +2.37% | 125,607 | 48,265,619 |
| 2024-09-25 | 3.85 | 3.89 | 3.8 | 3.8 | 0% | 161,722 | 62,107,868 |
| 2024-09-24 | 3.74 | 3.8 | 3.68 | 3.8 | +1.88% | 139,272 | 52,230,620 |
| 2024-09-23 | 3.71 | 3.8 | 3.64 | 3.73 | +0.54% | 109,910 | 40,738,805 |
| 2024-09-20 | 3.74 | 3.75 | 3.64 | 3.71 | -0.8% | 95,883 | 35,359,217 |
| 2024-09-19 | 3.63 | 3.74 | 3.62 | 3.74 | +3.03% | 140,159 | 51,623,719 |
| 2024-09-18 | 3.7 | 3.77 | 3.61 | 3.63 | -0.55% | 83,780 | 30,663,871 |
| 2024-09-13 | 3.69 | 3.72 | 3.59 | 3.65 | +0.27% | 84,561 | 30,786,408 |
| 2024-09-12 | 3.77 | 3.79 | 3.61 | 3.64 | -2.93% | 124,739 | 45,755,481 |
| 2024-09-11 | 3.81 | 3.9 | 3.67 | 3.75 | 0% | 167,235 | 63,000,452 |
| 2024-09-10 | 3.68 | 3.78 | 3.65 | 3.75 | +2.46% | 132,938 | 49,352,452 |
| 2024-09-09 | 3.65 | 3.66 | 3.59 | 3.66 | +0.27% | 71,753 | 26,007,072 |
| 2024-09-06 | 3.69 | 3.7 | 3.62 | 3.65 | -0.54% | 72,637 | 26,494,520 |
| 2024-09-05 | 3.71 | 3.73 | 3.64 | 3.67 | -0.27% | 77,369 | 28,444,016 |
| 2024-09-04 | 3.69 | 3.74 | 3.65 | 3.68 | -1.08% | 98,234 | 36,263,362 |
| 2024-09-03 | 3.61 | 3.79 | 3.55 | 3.72 | +3.33% | 154,658 | 56,491,958 |
| 2024-09-02 | 3.63 | 3.7 | 3.59 | 3.6 | -2.17% | 112,768 | 41,054,451 |
| 2024-08-30 | 3.63 | 3.74 | 3.58 | 3.68 | 0% | 172,315 | 63,359,450 |
| 2024-08-29 | 3.53 | 3.7 | 3.53 | 3.68 | -1.08% | 215,071 | 77,442,377 |
| 2024-08-28 | 3.48 | 4.1 | 3.44 | 3.72 | +8.77% | 287,372 | 110,386,008 |
| 2024-08-27 | 3.46 | 3.5 | 3.38 | 3.42 | -2.01% | 41,347 | 14,183,523 |
| 2024-08-26 | 3.45 | 3.5 | 3.41 | 3.49 | +2.35% | 40,363 | 13,993,326 |
| 2024-08-23 | 3.45 | 3.45 | 3.36 | 3.41 | -0.58% | 35,236 | 11,975,929 |
| 2024-08-22 | 3.49 | 3.53 | 3.43 | 3.43 | -2% | 33,249 | 11,503,479 |
| 2024-08-21 | 3.53 | 3.55 | 3.46 | 3.5 | -0.85% | 28,263 | 9,883,374 |
| 2024-08-20 | 3.6 | 3.6 | 3.51 | 3.53 | -1.94% | 33,023 | 11,700,656 |
| 2024-08-19 | 3.57 | 3.61 | 3.52 | 3.6 | 0% | 55,389 | 19,791,392 |
| 2024-08-16 | 3.71 | 3.72 | 3.57 | 3.6 | -5.26% | 143,774 | 52,216,527 |
| 2024-08-15 | 3.71 | 3.82 | 3.68 | 3.8 | +2.7% | 78,526 | 29,553,202 |
| 2024-08-14 | 3.68 | 3.74 | 3.68 | 3.7 | 0% | 34,478 | 12,780,599 |
| 2024-08-13 | 3.65 | 3.71 | 3.61 | 3.7 | +1.09% | 34,797 | 12,770,173 |
| 2024-08-12 | 3.68 | 3.7 | 3.63 | 3.66 | -1.08% | 39,394 | 14,434,209 |
| 2024-08-09 | 3.78 | 3.8 | 3.7 | 3.7 | -2.63% | 69,730 | 26,089,325 |
| 2024-08-08 | 3.71 | 3.8 | 3.69 | 3.8 | +1.6% | 85,761 | 32,242,011 |
| 2024-08-07 | 3.77 | 3.79 | 3.71 | 3.74 | -0.8% | 57,250 | 21,397,799 |
| 2024-08-06 | 3.7 | 3.78 | 3.67 | 3.77 | +3.86% | 83,021 | 31,014,205 |
| 2024-08-05 | 3.66 | 3.76 | 3.62 | 3.63 | -2.68% | 77,564 | 28,601,800 |
| 2024-08-02 | 3.7 | 3.78 | 3.68 | 3.73 | -0.27% | 79,152 | 29,540,464 |
| 2024-08-01 | 3.75 | 3.8 | 3.71 | 3.74 | -0.27% | 85,063 | 31,862,292 |
| 2024-07-31 | 3.68 | 3.75 | 3.65 | 3.75 | +1.9% | 81,193 | 30,163,484 |
| 2024-07-30 | 3.65 | 3.71 | 3.61 | 3.68 | 0% | 70,684 | 25,862,602 |
| 2024-07-29 | 3.7 | 3.75 | 3.63 | 3.68 | -0.54% | 91,732 | 33,789,384 |
| 2024-07-26 | 3.51 | 3.78 | 3.51 | 3.7 | +6.94% | 155,509 | 56,739,720 |
| 2024-07-25 | 3.43 | 3.5 | 3.41 | 3.46 | -0.29% | 41,488 | 14,308,762 |
| 2024-07-24 | 3.52 | 3.58 | 3.44 | 3.47 | -1.42% | 55,024 | 19,263,157 |
| 2024-07-23 | 3.55 | 3.65 | 3.51 | 3.52 | -0.85% | 67,744 | 24,273,628 |
| 2024-07-22 | 3.55 | 3.58 | 3.51 | 3.55 | +0.85% | 49,479 | 17,522,096 |
| 2024-07-19 | 3.67 | 3.69 | 3.52 | 3.52 | -5.38% | 92,628 | 33,554,123 |
| 2024-07-18 | 3.63 | 3.72 | 3.49 | 3.72 | +0.54% | 93,958 | 33,848,233 |
| 2024-07-17 | 3.63 | 3.74 | 3.53 | 3.7 | +1.93% | 94,854 | 34,689,254 |
| 2024-07-16 | 3.7 | 3.71 | 3.57 | 3.63 | -1.63% | 65,295 | 23,622,147 |
| 2024-07-15 | 3.76 | 3.77 | 3.67 | 3.69 | -3.15% | 65,983 | 24,479,802 |
| 2024-07-12 | 3.81 | 3.88 | 3.78 | 3.81 | -1.04% | 94,924 | 36,262,059 |
| 2024-07-11 | 3.8 | 3.89 | 3.75 | 3.85 | +2.67% | 112,313 | 42,860,976 |
| 2024-07-10 | 3.73 | 3.86 | 3.67 | 3.75 | -0.27% | 89,161 | 33,618,054 |
| 2024-07-09 | 3.64 | 3.76 | 3.61 | 3.76 | +2.17% | 113,221 | 41,843,580 |
| 2024-07-08 | 3.55 | 3.77 | 3.46 | 3.68 | +2.22% | 118,781 | 42,897,177 |
| 2024-07-05 | 3.55 | 3.65 | 3.45 | 3.6 | +1.12% | 59,774 | 21,402,666 |
| 2024-07-04 | 3.72 | 3.74 | 3.56 | 3.56 | -5.57% | 100,795 | 36,550,549 |
| 2024-07-03 | 3.7 | 3.94 | 3.69 | 3.77 | +1.07% | 139,102 | 53,154,760 |
| 2024-07-02 | 3.61 | 3.98 | 3.58 | 3.73 | +3.32% | 114,944 | 43,273,554 |
| 2024-07-01 | 3.54 | 3.62 | 3.53 | 3.61 | +1.69% | 36,128 | 12,924,289 |
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：