股票概览
4.72
+11.58%
+0.49
4.3
开盘价
4.93
最高价
4.29
最低价
86,860
成交量
数据更新至: 2024-09-30
技术指标
4.17
MA5 (5日均线)
3.96
MA10 (10日均线)
4.01
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 | 4.3 | 4.93 | 4.29 | 4.72 | +11.58% | 86,860 | 39,661,212 |
| 2024-09-27 | 4.06 | 4.37 | 4.06 | 4.23 | +4.44% | 45,492 | 19,097,119 |
| 2024-09-26 | 3.99 | 4.07 | 3.93 | 4.05 | +2.53% | 24,951 | 9,981,820 |
| 2024-09-25 | 3.9 | 4.01 | 3.88 | 3.95 | +1.8% | 25,757 | 10,219,365 |
| 2024-09-24 | 3.81 | 3.89 | 3.75 | 3.88 | +1.84% | 21,955 | 8,403,475 |
| 2024-09-23 | 3.75 | 3.84 | 3.75 | 3.81 | +0.53% | 13,683 | 5,179,987 |
| 2024-09-20 | 3.79 | 3.82 | 3.74 | 3.79 | +1.07% | 15,451 | 5,827,685 |
| 2024-09-19 | 3.69 | 3.78 | 3.63 | 3.75 | +2.74% | 15,791 | 5,879,459 |
| 2024-09-18 | 3.77 | 3.82 | 3.6 | 3.65 | -2.93% | 16,221 | 5,944,181 |
| 2024-09-13 | 3.95 | 3.99 | 3.76 | 3.76 | -4.08% | 20,227 | 7,793,128 |
| 2024-09-12 | 3.87 | 4.02 | 3.87 | 3.92 | +0.26% | 25,629 | 10,124,669 |
| 2024-09-11 | 3.93 | 3.97 | 3.85 | 3.91 | -1.01% | 14,006 | 5,490,600 |
| 2024-09-10 | 3.99 | 4.01 | 3.92 | 3.95 | -0.25% | 15,718 | 6,216,040 |
| 2024-09-09 | 3.99 | 4.02 | 3.93 | 3.96 | 0% | 16,998 | 6,731,364 |
| 2024-09-06 | 4.04 | 4.12 | 3.95 | 3.96 | -2.7% | 26,111 | 10,566,981 |
| 2024-09-05 | 4.02 | 4.18 | 4 | 4.07 | +0.49% | 27,770 | 11,374,671 |
| 2024-09-04 | 4.2 | 4.21 | 4.02 | 4.05 | -4.93% | 45,647 | 18,733,829 |
| 2024-09-03 | 4.16 | 4.33 | 4.12 | 4.26 | +1.43% | 46,227 | 19,556,194 |
| 2024-09-02 | 4.26 | 4.32 | 4.16 | 4.2 | -0.94% | 38,902 | 16,441,903 |
| 2024-08-30 | 4.21 | 4.31 | 4.17 | 4.24 | -0.24% | 43,666 | 18,513,535 |
| 2024-08-29 | 4.13 | 4.38 | 4.02 | 4.25 | +1.92% | 52,462 | 22,025,399 |
| 2024-08-28 | 4.26 | 4.58 | 4.14 | 4.17 | -3.02% | 68,498 | 30,017,119 |
| 2024-08-27 | 4.18 | 4.35 | 4.13 | 4.3 | -2.27% | 65,617 | 27,623,498 |
| 2024-08-26 | 4.1 | 4.54 | 4.1 | 4.4 | +6.02% | 68,132 | 29,755,412 |
| 2024-08-23 | 4.07 | 4.27 | 3.91 | 4.15 | +2.72% | 52,214 | 21,439,070 |
| 2024-08-22 | 3.99 | 4.18 | 3.97 | 4.04 | +1.25% | 47,459 | 19,425,164 |
| 2024-08-21 | 3.88 | 4.04 | 3.82 | 3.99 | +1.53% | 38,626 | 15,107,240 |
| 2024-08-20 | 3.97 | 4.03 | 3.91 | 3.93 | -0.51% | 23,806 | 9,455,601 |
| 2024-08-19 | 3.96 | 4.01 | 3.94 | 3.95 | -1.5% | 24,811 | 9,845,538 |
| 2024-08-16 | 4.1 | 4.12 | 3.96 | 4.01 | -3.14% | 52,571 | 21,148,317 |
| 2024-08-15 | 3.98 | 4.19 | 3.91 | 4.14 | +4.02% | 55,589 | 22,774,203 |
| 2024-08-14 | 4.08 | 4.23 | 3.97 | 3.98 | -1.97% | 45,591 | 18,665,402 |
| 2024-08-13 | 3.93 | 4.18 | 3.93 | 4.06 | +1.25% | 44,093 | 18,012,701 |
| 2024-08-12 | 4.14 | 4.22 | 3.98 | 4.01 | -4.98% | 52,920 | 21,538,827 |
| 2024-08-09 | 4.37 | 4.6 | 4.19 | 4.22 | -6.64% | 116,850 | 50,733,607 |
| 2024-08-08 | 3.87 | 4.73 | 3.87 | 4.52 | +14.72% | 149,510 | 66,571,623 |
| 2024-08-07 | 3.98 | 4.05 | 3.85 | 3.94 | -2.72% | 43,981 | 17,207,462 |
| 2024-08-06 | 4.04 | 4.24 | 3.9 | 4.05 | +0.75% | 49,068 | 20,105,760 |
| 2024-08-05 | 3.88 | 4.15 | 3.83 | 4.02 | +3.34% | 62,795 | 25,227,918 |
| 2024-08-02 | 3.84 | 3.97 | 3.79 | 3.89 | +0.78% | 35,800 | 13,904,601 |
| 2024-08-01 | 3.99 | 4.1 | 3.86 | 3.86 | +1.31% | 52,453 | 20,766,844 |
| 2024-07-31 | 3.7 | 3.84 | 3.68 | 3.81 | +2.14% | 28,696 | 10,834,919 |
| 2024-07-30 | 3.65 | 3.77 | 3.64 | 3.73 | +0.81% | 28,702 | 10,712,957 |
| 2024-07-29 | 3.71 | 3.83 | 3.6 | 3.7 | +1.37% | 26,060 | 9,656,578 |
| 2024-07-26 | 3.66 | 3.75 | 3.64 | 3.65 | -1.35% | 28,541 | 10,519,589 |
| 2024-07-25 | 3.62 | 3.73 | 3.59 | 3.7 | +1.65% | 33,622 | 12,339,621 |
| 2024-07-24 | 3.7 | 3.72 | 3.53 | 3.64 | -3.19% | 36,218 | 13,130,279 |
| 2024-07-23 | 3.82 | 4.01 | 3.74 | 3.76 | -2.08% | 51,054 | 19,859,483 |
| 2024-07-22 | 3.81 | 3.88 | 3.74 | 3.84 | -0.26% | 39,115 | 14,942,512 |
| 2024-07-19 | 3.84 | 4.05 | 3.78 | 3.85 | -2.04% | 59,703 | 23,288,844 |
| 2024-07-18 | 4.17 | 4.17 | 3.84 | 3.93 | -5.98% | 99,335 | 39,258,377 |
| 2024-07-17 | 3.5 | 4.18 | 3.49 | 4.18 | +20.11% | 107,009 | 43,602,275 |
| 2024-07-16 | 3.41 | 3.5 | 3.38 | 3.48 | +1.16% | 7,997 | 2,771,555 |
| 2024-07-15 | 3.46 | 3.49 | 3.37 | 3.44 | -1.15% | 14,179 | 4,863,226 |
| 2024-07-12 | 3.46 | 3.56 | 3.44 | 3.48 | +1.46% | 16,102 | 5,656,190 |
| 2024-07-11 | 3.36 | 3.46 | 3.36 | 3.43 | +3.94% | 13,061 | 4,471,991 |
| 2024-07-10 | 3.42 | 3.43 | 3.24 | 3.3 | -3.51% | 9,534 | 3,195,516 |
| 2024-07-09 | 3.37 | 3.44 | 3.32 | 3.42 | +2.4% | 13,286 | 4,496,070 |
| 2024-07-08 | 3.51 | 3.53 | 3.33 | 3.34 | -5.65% | 17,770 | 6,029,142 |
| 2024-07-05 | 3.41 | 3.56 | 3.41 | 3.54 | +3.21% | 14,362 | 5,022,630 |
| 2024-07-04 | 3.65 | 3.65 | 3.43 | 3.43 | -6.28% | 22,772 | 7,976,032 |
| 2024-07-03 | 3.55 | 3.75 | 3.55 | 3.66 | +2.52% | 25,382 | 9,324,866 |
| 2024-07-02 | 3.49 | 3.61 | 3.46 | 3.57 | +2.59% | 13,274 | 4,723,639 |
| 2024-07-01 | 3.49 | 3.51 | 3.41 | 3.48 | +0.58% | 11,886 | 4,109,415 |
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：