股票概览
5.07
+15.23%
+0.67
4.65
开盘价
5.16
最高价
4.52
最低价
2,570,350
成交量
数据更新至: 2024-09-30
技术指标
4.26
MA5 (5日均线)
3.94
MA10 (10日均线)
3.85
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 | 4.65 | 5.16 | 4.52 | 5.07 | +15.23% | 2,570,350 | 1,243,907,193 |
| 2024-09-27 | 4.09 | 4.44 | 4.09 | 4.4 | +6.8% | 1,974,010 | 839,091,542 |
| 2024-09-26 | 3.91 | 4.19 | 3.91 | 4.12 | +6.19% | 1,592,925 | 647,568,818 |
| 2024-09-25 | 3.85 | 4.09 | 3.83 | 3.88 | +1.31% | 1,101,591 | 433,152,229 |
| 2024-09-24 | 3.73 | 3.83 | 3.66 | 3.83 | +1.59% | 828,514 | 311,970,871 |
| 2024-09-23 | 3.72 | 3.83 | 3.68 | 3.77 | +3.01% | 790,831 | 297,871,714 |
| 2024-09-20 | 3.59 | 3.67 | 3.59 | 3.66 | +1.95% | 441,031 | 160,620,137 |
| 2024-09-19 | 3.55 | 3.62 | 3.51 | 3.59 | +2.28% | 360,974 | 129,161,379 |
| 2024-09-18 | 3.58 | 3.6 | 3.43 | 3.51 | -1.96% | 408,351 | 142,896,309 |
| 2024-09-13 | 3.66 | 3.68 | 3.57 | 3.58 | -2.19% | 378,549 | 137,076,399 |
| 2024-09-12 | 3.7 | 3.75 | 3.65 | 3.66 | -0.54% | 366,323 | 135,595,607 |
| 2024-09-11 | 3.75 | 3.76 | 3.66 | 3.68 | -2.9% | 434,640 | 160,604,096 |
| 2024-09-10 | 3.75 | 3.82 | 3.62 | 3.79 | +1.34% | 704,975 | 261,792,229 |
| 2024-09-09 | 3.81 | 3.88 | 3.72 | 3.74 | -6.03% | 1,116,032 | 423,845,619 |
| 2024-09-06 | 4.02 | 4.26 | 3.96 | 3.98 | +2.58% | 1,733,080 | 709,154,163 |
| 2024-09-05 | 3.7 | 3.94 | 3.69 | 3.88 | +4.3% | 1,003,720 | 386,097,748 |
| 2024-09-04 | 3.76 | 3.81 | 3.71 | 3.72 | -2.62% | 588,852 | 220,821,742 |
| 2024-09-03 | 3.62 | 3.85 | 3.58 | 3.82 | +5.52% | 1,047,326 | 392,691,855 |
| 2024-09-02 | 3.76 | 3.79 | 3.61 | 3.62 | -3.98% | 494,324 | 182,281,047 |
| 2024-08-30 | 3.68 | 3.85 | 3.68 | 3.77 | +1.89% | 630,342 | 239,278,890 |
| 2024-08-29 | 3.59 | 3.72 | 3.56 | 3.7 | +1.93% | 421,474 | 154,374,679 |
| 2024-08-28 | 3.69 | 3.69 | 3.6 | 3.63 | -1.63% | 412,149 | 150,129,483 |
| 2024-08-27 | 3.77 | 3.79 | 3.67 | 3.69 | -2.64% | 507,862 | 188,573,882 |
| 2024-08-26 | 3.8 | 3.83 | 3.73 | 3.79 | -0.52% | 469,140 | 177,205,147 |
| 2024-08-23 | 3.98 | 4.01 | 3.73 | 3.81 | -4.51% | 797,007 | 305,452,521 |
| 2024-08-22 | 4.04 | 4.1 | 3.98 | 3.99 | -2.44% | 491,239 | 197,488,193 |
| 2024-08-21 | 3.99 | 4.13 | 3.96 | 4.09 | +2% | 604,397 | 245,623,527 |
| 2024-08-20 | 4.11 | 4.13 | 3.98 | 4.01 | -1.72% | 560,330 | 225,545,333 |
| 2024-08-19 | 4.1 | 4.16 | 4.07 | 4.08 | 0% | 550,876 | 226,441,029 |
| 2024-08-16 | 4.2 | 4.24 | 4.07 | 4.08 | -4.67% | 1,147,843 | 475,398,239 |
| 2024-08-15 | 4.13 | 4.33 | 4.04 | 4.28 | +3.38% | 1,339,473 | 566,550,442 |
| 2024-08-14 | 4.05 | 4.24 | 4.01 | 4.14 | +2.48% | 1,036,763 | 430,642,423 |
| 2024-08-13 | 3.98 | 4.04 | 3.96 | 4.04 | +1.51% | 401,896 | 160,663,233 |
| 2024-08-12 | 4.06 | 4.1 | 3.96 | 3.98 | -2.93% | 655,145 | 262,555,880 |
| 2024-08-09 | 4.15 | 4.19 | 4.09 | 4.1 | +0.49% | 591,873 | 245,009,556 |
| 2024-08-08 | 4.2 | 4.21 | 4.04 | 4.08 | -3.55% | 732,144 | 300,121,229 |
| 2024-08-07 | 4.15 | 4.3 | 4.12 | 4.23 | +1.44% | 874,505 | 369,224,608 |
| 2024-08-06 | 4.18 | 4.21 | 4.08 | 4.17 | +1.96% | 736,618 | 303,699,056 |
| 2024-08-05 | 4.28 | 4.37 | 4.09 | 4.09 | -6.62% | 1,290,896 | 543,221,973 |
| 2024-08-02 | 4.52 | 4.6 | 4.37 | 4.38 | -5.19% | 1,554,066 | 698,358,915 |
| 2024-08-01 | 4.41 | 4.93 | 4.4 | 4.62 | +3.82% | 2,367,831 | 1,097,158,323 |
| 2024-07-31 | 4.35 | 4.5 | 4.28 | 4.45 | +1.6% | 1,794,759 | 788,765,492 |
| 2024-07-30 | 4.33 | 4.5 | 4.33 | 4.38 | -1.57% | 1,542,183 | 678,735,048 |
| 2024-07-29 | 4.14 | 4.45 | 4.1 | 4.45 | +7.75% | 1,969,823 | 854,740,257 |
| 2024-07-26 | 4.1 | 4.18 | 4.06 | 4.13 | -0.72% | 900,022 | 370,180,767 |
| 2024-07-25 | 4.04 | 4.23 | 3.98 | 4.16 | +2.72% | 1,263,306 | 517,607,266 |
| 2024-07-24 | 4.23 | 4.3 | 4.05 | 4.05 | -7.74% | 1,715,774 | 711,800,410 |
| 2024-07-23 | 4.28 | 4.58 | 4.27 | 4.39 | +3.54% | 2,439,466 | 1,083,616,320 |
| 2024-07-22 | 4.17 | 4.31 | 4.14 | 4.24 | +0.47% | 899,860 | 380,822,363 |
| 2024-07-19 | 4.26 | 4.33 | 4.2 | 4.22 | -1.86% | 1,050,918 | 446,975,625 |
| 2024-07-18 | 4.2 | 4.33 | 4.15 | 4.3 | +0.47% | 1,140,998 | 485,795,847 |
| 2024-07-17 | 4.49 | 4.5 | 4.26 | 4.28 | -5.93% | 1,496,295 | 653,502,592 |
| 2024-07-16 | 4.55 | 4.65 | 4.44 | 4.55 | -0.66% | 1,418,667 | 641,497,720 |
| 2024-07-15 | 4.62 | 4.85 | 4.56 | 4.58 | -4.38% | 1,867,553 | 872,245,422 |
| 2024-07-12 | 4.78 | 5.05 | 4.65 | 4.79 | -0.42% | 2,472,344 | 1,185,360,722 |
| 2024-07-11 | 4.5 | 5.19 | 4.45 | 4.81 | +8.58% | 3,325,237 | 1,606,341,755 |
| 2024-07-10 | 4.24 | 4.48 | 4.21 | 4.43 | +6.24% | 2,254,543 | 985,186,490 |
| 2024-07-09 | 4.07 | 4.18 | 4.01 | 4.17 | +4.25% | 1,456,472 | 596,564,370 |
| 2024-07-08 | 4.22 | 4.23 | 3.97 | 4 | -5.66% | 1,713,217 | 696,835,506 |
| 2024-07-05 | 4.31 | 4.39 | 4.18 | 4.24 | +1.68% | 1,743,821 | 745,539,729 |
| 2024-07-04 | 4.66 | 4.75 | 4.17 | 4.17 | -7.13% | 2,610,039 | 1,178,334,610 |
| 2024-07-03 | 4.48 | 4.68 | 4.43 | 4.49 | +2.05% | 2,576,326 | 1,173,790,065 |
| 2024-07-02 | 4.49 | 4.51 | 4.34 | 4.4 | -3.72% | 1,838,141 | 813,260,978 |
| 2024-07-01 | 4.48 | 4.61 | 4.41 | 4.57 | +3.16% | 2,043,445 | 920,978,236 |
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：