股票概览
4.94
+14.35%
+0.62
4.58
开盘价
5.02
最高价
4.4
最低价
484,018
成交量
数据更新至: 2024-09-30
技术指标
4.24
MA5 (5日均线)
4.08
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 | 4.58 | 5.02 | 4.4 | 4.94 | +14.35% | 484,018 | 228,424,062 |
| 2024-09-27 | 4.19 | 4.39 | 4.1 | 4.32 | +5.88% | 359,686 | 152,537,279 |
| 2024-09-26 | 3.96 | 4.09 | 3.93 | 4.08 | +2.77% | 246,787 | 99,073,173 |
| 2024-09-25 | 3.89 | 4.05 | 3.87 | 3.97 | +2.58% | 295,567 | 117,372,487 |
| 2024-09-24 | 3.77 | 3.87 | 3.75 | 3.87 | +2.65% | 239,416 | 91,414,745 |
| 2024-09-23 | 3.84 | 3.86 | 3.76 | 3.77 | -1.31% | 170,401 | 64,744,412 |
| 2024-09-20 | 3.88 | 3.92 | 3.78 | 3.82 | -2.55% | 253,164 | 96,756,911 |
| 2024-09-19 | 3.82 | 3.98 | 3.72 | 3.92 | +2.62% | 340,138 | 131,208,024 |
| 2024-09-18 | 4.06 | 4.16 | 3.78 | 3.82 | -10.33% | 540,593 | 210,687,849 |
| 2024-09-13 | 4.46 | 4.67 | 4.26 | 4.26 | -9.94% | 815,668 | 361,027,868 |
| 2024-09-12 | 4.15 | 4.73 | 4.03 | 4.73 | +20.05% | 869,239 | 397,766,024 |
| 2024-09-11 | 3.82 | 4.2 | 3.82 | 3.94 | +1.03% | 311,802 | 124,373,530 |
| 2024-09-10 | 4.05 | 4.22 | 3.77 | 3.9 | -2.26% | 402,796 | 158,689,235 |
| 2024-09-09 | 4.03 | 4.27 | 3.84 | 3.99 | -4.32% | 487,428 | 195,051,507 |
| 2024-09-06 | 4.28 | 4.5 | 4.06 | 4.17 | +11.2% | 641,642 | 278,093,162 |
| 2024-09-05 | 3.66 | 3.76 | 3.66 | 3.75 | +2.18% | 39,846 | 14,866,744 |
| 2024-09-04 | 3.68 | 3.74 | 3.66 | 3.67 | -1.08% | 39,956 | 14,798,841 |
| 2024-09-03 | 3.71 | 3.77 | 3.66 | 3.71 | -0.27% | 40,394 | 15,013,282 |
| 2024-09-02 | 3.75 | 3.82 | 3.71 | 3.72 | -1.06% | 42,082 | 15,853,738 |
| 2024-08-30 | 3.71 | 3.81 | 3.71 | 3.76 | +1.08% | 59,500 | 22,387,425 |
| 2024-08-29 | 3.7 | 3.75 | 3.63 | 3.72 | +0.54% | 57,830 | 21,424,677 |
| 2024-08-28 | 3.6 | 3.73 | 3.6 | 3.7 | +1.09% | 54,038 | 19,866,959 |
| 2024-08-27 | 3.61 | 3.74 | 3.59 | 3.66 | -1.08% | 58,780 | 21,578,029 |
| 2024-08-26 | 3.62 | 3.72 | 3.57 | 3.7 | +2.21% | 47,766 | 17,516,127 |
| 2024-08-23 | 3.68 | 3.68 | 3.59 | 3.62 | -1.36% | 54,948 | 19,905,019 |
| 2024-08-22 | 3.73 | 3.8 | 3.67 | 3.67 | -1.08% | 50,149 | 18,682,095 |
| 2024-08-21 | 3.78 | 3.82 | 3.7 | 3.71 | -1.85% | 54,997 | 20,611,295 |
| 2024-08-20 | 3.86 | 3.87 | 3.73 | 3.78 | -1.82% | 82,819 | 31,441,365 |
| 2024-08-19 | 3.92 | 3.98 | 3.85 | 3.85 | -3.51% | 134,109 | 52,037,396 |
| 2024-08-16 | 3.88 | 4.14 | 3.82 | 3.99 | +2.84% | 207,152 | 82,620,177 |
| 2024-08-15 | 3.88 | 3.93 | 3.83 | 3.88 | 0% | 99,908 | 38,744,902 |
| 2024-08-14 | 3.87 | 3.92 | 3.82 | 3.88 | -1.02% | 97,518 | 37,718,855 |
| 2024-08-13 | 4 | 4.02 | 3.84 | 3.92 | -0.76% | 141,474 | 55,219,894 |
| 2024-08-12 | 3.76 | 4 | 3.76 | 3.95 | +3.67% | 187,568 | 73,736,396 |
| 2024-08-09 | 3.91 | 3.92 | 3.79 | 3.81 | -2.56% | 109,020 | 41,911,864 |
| 2024-08-08 | 3.79 | 3.99 | 3.78 | 3.91 | +2.89% | 168,038 | 65,665,092 |
| 2024-08-07 | 3.85 | 3.87 | 3.78 | 3.8 | -1.3% | 106,885 | 40,734,381 |
| 2024-08-06 | 3.75 | 3.85 | 3.69 | 3.85 | +5.19% | 132,628 | 50,329,843 |
| 2024-08-05 | 3.75 | 3.82 | 3.66 | 3.66 | -2.4% | 96,173 | 35,979,601 |
| 2024-08-02 | 3.69 | 3.87 | 3.67 | 3.75 | +1.9% | 162,653 | 61,648,777 |
| 2024-08-01 | 3.66 | 3.79 | 3.66 | 3.68 | +0.82% | 98,359 | 36,494,683 |
| 2024-07-31 | 3.54 | 3.66 | 3.52 | 3.65 | +3.11% | 74,073 | 26,794,703 |
| 2024-07-30 | 3.49 | 3.54 | 3.47 | 3.54 | +1.43% | 41,679 | 14,698,571 |
| 2024-07-29 | 3.49 | 3.52 | 3.42 | 3.49 | +0.58% | 31,048 | 10,797,432 |
| 2024-07-26 | 3.43 | 3.48 | 3.4 | 3.47 | +1.46% | 33,086 | 11,440,999 |
| 2024-07-25 | 3.38 | 3.46 | 3.35 | 3.42 | +0.59% | 38,784 | 13,239,110 |
| 2024-07-24 | 3.45 | 3.49 | 3.36 | 3.4 | -2.3% | 52,035 | 17,725,430 |
| 2024-07-23 | 3.52 | 3.57 | 3.47 | 3.48 | -1.14% | 50,726 | 17,854,442 |
| 2024-07-22 | 3.47 | 3.55 | 3.43 | 3.52 | +1.44% | 55,653 | 19,481,032 |
| 2024-07-19 | 3.48 | 3.5 | 3.41 | 3.47 | -0.86% | 39,421 | 13,625,176 |
| 2024-07-18 | 3.47 | 3.5 | 3.36 | 3.5 | -0.28% | 51,080 | 17,569,402 |
| 2024-07-17 | 3.5 | 3.58 | 3.47 | 3.51 | +0.57% | 46,063 | 16,167,220 |
| 2024-07-16 | 3.53 | 3.54 | 3.48 | 3.49 | -0.85% | 35,844 | 12,536,380 |
| 2024-07-15 | 3.62 | 3.63 | 3.49 | 3.52 | -2.49% | 54,532 | 19,177,041 |
| 2024-07-12 | 3.59 | 3.7 | 3.59 | 3.61 | +0.56% | 74,428 | 27,162,968 |
| 2024-07-11 | 3.52 | 3.59 | 3.5 | 3.59 | +3.76% | 70,909 | 25,184,491 |
| 2024-07-10 | 3.5 | 3.54 | 3.43 | 3.46 | -2.26% | 59,359 | 20,657,015 |
| 2024-07-09 | 3.65 | 3.65 | 3.42 | 3.54 | -2.21% | 104,379 | 36,642,357 |
| 2024-07-08 | 3.7 | 3.75 | 3.59 | 3.62 | -4.74% | 125,778 | 45,856,086 |
| 2024-07-05 | 3.53 | 3.91 | 3.5 | 3.8 | +6.15% | 199,469 | 74,568,314 |
| 2024-07-04 | 3.78 | 3.85 | 3.55 | 3.58 | -5.29% | 111,794 | 40,776,940 |
| 2024-07-03 | 3.71 | 4.11 | 3.67 | 3.78 | +2.16% | 143,156 | 54,868,544 |
| 2024-07-02 | 3.58 | 3.71 | 3.56 | 3.7 | +3.93% | 81,814 | 30,023,059 |
| 2024-07-01 | 3.51 | 3.58 | 3.47 | 3.56 | +1.42% | 45,012 | 15,882,883 |
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：