股票概览
5.25
+14.13%
+0.65
4.79
开盘价
5.27
最高价
4.68
最低价
601,519
成交量
数据更新至: 2024-09-30
技术指标
4.51
MA5 (5日均线)
4.25
MA10 (10日均线)
4.22
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 | 4.79 | 5.27 | 4.68 | 5.25 | +14.13% | 601,519 | 301,042,284 |
| 2024-09-27 | 4.4 | 4.69 | 4.4 | 4.6 | +5.99% | 357,714 | 161,983,046 |
| 2024-09-26 | 4.2 | 4.34 | 4.16 | 4.34 | +2.84% | 184,268 | 78,585,798 |
| 2024-09-25 | 4.18 | 4.29 | 4.16 | 4.22 | +1.69% | 187,501 | 79,414,780 |
| 2024-09-24 | 4.02 | 4.15 | 3.98 | 4.15 | +4.27% | 121,275 | 49,517,359 |
| 2024-09-23 | 3.96 | 4.01 | 3.93 | 3.98 | +0.51% | 65,030 | 25,898,273 |
| 2024-09-20 | 4.08 | 4.08 | 3.92 | 3.96 | -2.22% | 104,069 | 41,249,232 |
| 2024-09-19 | 4 | 4.07 | 3.92 | 4.05 | +2.79% | 81,617 | 32,820,542 |
| 2024-09-18 | 4 | 4.04 | 3.85 | 3.94 | -1.5% | 94,706 | 37,089,759 |
| 2024-09-13 | 4.14 | 4.17 | 4 | 4 | -3.15% | 85,278 | 34,659,398 |
| 2024-09-12 | 4.1 | 4.18 | 4.1 | 4.13 | +0.24% | 87,453 | 36,212,158 |
| 2024-09-11 | 4.1 | 4.2 | 4.09 | 4.12 | -0.24% | 95,924 | 39,821,954 |
| 2024-09-10 | 4.08 | 4.13 | 4.01 | 4.13 | +0.49% | 92,578 | 37,674,479 |
| 2024-09-09 | 4.09 | 4.13 | 4.05 | 4.11 | 0% | 87,987 | 35,942,129 |
| 2024-09-06 | 4.21 | 4.23 | 4.09 | 4.11 | -2.84% | 138,393 | 57,459,520 |
| 2024-09-05 | 4.27 | 4.31 | 4.18 | 4.23 | -2.08% | 187,819 | 79,368,802 |
| 2024-09-04 | 4.18 | 4.44 | 4.17 | 4.32 | +1.89% | 278,450 | 119,606,880 |
| 2024-09-03 | 4.18 | 4.38 | 4.16 | 4.24 | +1.68% | 177,513 | 75,467,708 |
| 2024-09-02 | 4.26 | 4.29 | 4.15 | 4.17 | -2.8% | 208,856 | 88,275,353 |
| 2024-08-30 | 4.25 | 4.4 | 4.21 | 4.29 | +0.94% | 344,302 | 148,006,435 |
| 2024-08-29 | 3.93 | 4.35 | 3.9 | 4.25 | +7.05% | 396,501 | 165,157,569 |
| 2024-08-28 | 3.91 | 4.18 | 3.91 | 3.97 | +0.51% | 173,070 | 69,846,786 |
| 2024-08-27 | 4.03 | 4.08 | 3.92 | 3.95 | -3.89% | 169,217 | 67,521,593 |
| 2024-08-26 | 3.83 | 4.3 | 3.83 | 4.11 | +7.03% | 247,728 | 101,185,318 |
| 2024-08-23 | 3.85 | 3.88 | 3.78 | 3.84 | -1.54% | 85,960 | 32,916,684 |
| 2024-08-22 | 3.95 | 4.03 | 3.9 | 3.9 | -1.52% | 121,717 | 48,250,045 |
| 2024-08-21 | 3.9 | 3.99 | 3.89 | 3.96 | +0.76% | 68,364 | 27,004,022 |
| 2024-08-20 | 3.98 | 4.1 | 3.91 | 3.93 | -1.5% | 130,211 | 52,116,678 |
| 2024-08-19 | 3.97 | 4 | 3.91 | 3.99 | +0.5% | 88,938 | 35,215,578 |
| 2024-08-16 | 4.01 | 4.08 | 3.95 | 3.97 | -1% | 109,969 | 44,260,698 |
| 2024-08-15 | 3.9 | 4.02 | 3.86 | 4.01 | +2.04% | 112,744 | 44,720,610 |
| 2024-08-14 | 3.9 | 3.96 | 3.85 | 3.93 | +0.51% | 90,185 | 35,335,084 |
| 2024-08-13 | 3.84 | 3.92 | 3.76 | 3.91 | +1.82% | 107,546 | 41,559,481 |
| 2024-08-12 | 3.86 | 3.96 | 3.82 | 3.84 | -1.03% | 93,943 | 36,507,994 |
| 2024-08-09 | 3.85 | 3.91 | 3.84 | 3.88 | +1.04% | 105,133 | 40,785,028 |
| 2024-08-08 | 3.86 | 3.89 | 3.8 | 3.84 | -0.52% | 53,600 | 20,584,294 |
| 2024-08-07 | 3.84 | 3.87 | 3.81 | 3.86 | +0.26% | 50,504 | 19,448,524 |
| 2024-08-06 | 3.82 | 3.85 | 3.78 | 3.85 | +2.39% | 71,749 | 27,365,028 |
| 2024-08-05 | 3.85 | 3.91 | 3.75 | 3.76 | -3.34% | 96,385 | 36,892,966 |
| 2024-08-02 | 3.92 | 3.97 | 3.86 | 3.89 | -1.52% | 70,748 | 27,706,932 |
| 2024-08-01 | 3.96 | 4 | 3.93 | 3.95 | 0% | 63,805 | 25,232,305 |
| 2024-07-31 | 3.82 | 3.96 | 3.81 | 3.95 | +3.67% | 100,618 | 39,299,702 |
| 2024-07-30 | 3.81 | 3.86 | 3.79 | 3.81 | -0.52% | 63,012 | 24,098,568 |
| 2024-07-29 | 3.78 | 3.84 | 3.72 | 3.83 | +1.32% | 72,429 | 27,472,351 |
| 2024-07-26 | 3.72 | 3.8 | 3.71 | 3.78 | +2.16% | 67,409 | 25,440,562 |
| 2024-07-25 | 3.64 | 3.73 | 3.62 | 3.7 | +1.09% | 66,167 | 24,368,144 |
| 2024-07-24 | 3.72 | 3.75 | 3.65 | 3.66 | -1.88% | 69,947 | 25,838,069 |
| 2024-07-23 | 3.81 | 3.85 | 3.72 | 3.73 | -2.1% | 67,534 | 25,529,564 |
| 2024-07-22 | 3.79 | 3.82 | 3.74 | 3.81 | +1.06% | 58,733 | 22,215,624 |
| 2024-07-19 | 3.73 | 3.82 | 3.7 | 3.77 | +0.8% | 75,988 | 28,688,438 |
| 2024-07-18 | 3.78 | 3.79 | 3.68 | 3.74 | -1.84% | 98,044 | 36,554,033 |
| 2024-07-17 | 3.85 | 3.87 | 3.8 | 3.81 | -1.3% | 68,778 | 26,325,189 |
| 2024-07-16 | 3.86 | 3.89 | 3.82 | 3.86 | -0.26% | 77,848 | 29,954,905 |
| 2024-07-15 | 3.96 | 3.99 | 3.85 | 3.87 | -3.25% | 105,862 | 41,230,114 |
| 2024-07-12 | 4.07 | 4.1 | 3.98 | 4 | -1.72% | 110,760 | 44,632,322 |
| 2024-07-11 | 3.92 | 4.11 | 3.9 | 4.07 | +6.82% | 177,016 | 71,234,843 |
| 2024-07-10 | 3.88 | 3.93 | 3.81 | 3.81 | -2.56% | 87,104 | 33,639,368 |
| 2024-07-09 | 3.85 | 3.94 | 3.75 | 3.91 | +1.3% | 127,854 | 49,238,892 |
| 2024-07-08 | 3.98 | 3.98 | 3.84 | 3.86 | -3.26% | 82,182 | 32,035,535 |
| 2024-07-05 | 3.91 | 4.02 | 3.86 | 3.99 | +1.01% | 90,657 | 35,847,956 |
| 2024-07-04 | 4.15 | 4.2 | 3.95 | 3.95 | -5.28% | 157,714 | 63,653,719 |
| 2024-07-03 | 4.18 | 4.28 | 4.08 | 4.17 | -1.42% | 179,875 | 74,992,854 |
| 2024-07-02 | 4.08 | 4.23 | 4.03 | 4.23 | +4.19% | 141,947 | 58,479,771 |
| 2024-07-01 | 4.06 | 4.09 | 3.98 | 4.06 | +0.5% | 75,908 | 30,710,484 |
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：