股票概览
5.36
+12.84%
+0.61
4.9
开盘价
5.43
最高价
4.78
最低价
128,417
成交量
数据更新至: 2024-09-30
技术指标
4.68
MA5 (5日均线)
4.45
MA10 (10日均线)
4.40
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 | 4.9 | 5.43 | 4.78 | 5.36 | +12.84% | 128,417 | 65,416,296 |
| 2024-09-27 | 4.61 | 4.76 | 4.53 | 4.75 | +4.86% | 64,984 | 30,214,079 |
| 2024-09-26 | 4.4 | 4.53 | 4.4 | 4.53 | +2.49% | 33,769 | 15,116,371 |
| 2024-09-25 | 4.39 | 4.51 | 4.39 | 4.42 | +1.38% | 28,107 | 12,486,910 |
| 2024-09-24 | 4.25 | 4.36 | 4.23 | 4.36 | +3.32% | 33,994 | 14,621,362 |
| 2024-09-23 | 4.25 | 4.28 | 4.17 | 4.22 | -0.24% | 24,328 | 10,292,896 |
| 2024-09-20 | 4.27 | 4.29 | 4.19 | 4.23 | -0.7% | 27,987 | 11,840,551 |
| 2024-09-19 | 4.15 | 4.31 | 4.1 | 4.26 | +3.65% | 32,916 | 13,923,139 |
| 2024-09-18 | 4.26 | 4.26 | 4.01 | 4.11 | -2.84% | 32,783 | 13,442,411 |
| 2024-09-13 | 4.32 | 4.33 | 4.21 | 4.23 | -2.08% | 26,524 | 11,316,610 |
| 2024-09-12 | 4.29 | 4.39 | 4.26 | 4.32 | +0.7% | 34,147 | 14,852,954 |
| 2024-09-11 | 4.35 | 4.35 | 4.24 | 4.29 | -1.15% | 28,586 | 12,275,312 |
| 2024-09-10 | 4.26 | 4.34 | 4.22 | 4.34 | +1.4% | 30,424 | 13,050,766 |
| 2024-09-09 | 4.2 | 4.3 | 4.14 | 4.28 | +0.94% | 32,099 | 13,603,552 |
| 2024-09-06 | 4.35 | 4.35 | 4.22 | 4.24 | -2.3% | 36,589 | 15,640,047 |
| 2024-09-05 | 4.28 | 4.36 | 4.28 | 4.34 | +1.17% | 25,057 | 10,827,591 |
| 2024-09-04 | 4.42 | 4.42 | 4.26 | 4.29 | -2.72% | 33,619 | 14,531,371 |
| 2024-09-03 | 4.41 | 4.45 | 4.34 | 4.41 | 0% | 24,986 | 10,983,853 |
| 2024-09-02 | 4.51 | 4.52 | 4.37 | 4.41 | -2.22% | 24,674 | 10,983,895 |
| 2024-08-30 | 4.4 | 4.56 | 4.38 | 4.51 | +2.27% | 34,859 | 15,643,202 |
| 2024-08-29 | 4.34 | 4.42 | 4.26 | 4.41 | +1.85% | 32,303 | 14,055,077 |
| 2024-08-28 | 4.23 | 4.39 | 4.2 | 4.33 | +2.61% | 33,767 | 14,554,974 |
| 2024-08-27 | 4.35 | 4.38 | 4.2 | 4.22 | -3.21% | 36,365 | 15,513,116 |
| 2024-08-26 | 4.22 | 4.38 | 4.21 | 4.36 | +2.59% | 41,523 | 17,939,437 |
| 2024-08-23 | 4.4 | 4.41 | 4.22 | 4.25 | -3.63% | 31,187 | 13,411,898 |
| 2024-08-22 | 4.57 | 4.6 | 4.36 | 4.41 | -3.5% | 32,530 | 14,584,927 |
| 2024-08-21 | 4.44 | 4.6 | 4.44 | 4.57 | +2.01% | 44,554 | 20,252,991 |
| 2024-08-20 | 4.59 | 4.62 | 4.44 | 4.48 | -1.97% | 27,217 | 12,281,775 |
| 2024-08-19 | 4.63 | 4.66 | 4.55 | 4.57 | -2.14% | 28,834 | 13,249,272 |
| 2024-08-16 | 4.7 | 4.72 | 4.63 | 4.67 | -0.64% | 36,516 | 17,039,635 |
| 2024-08-15 | 4.63 | 4.71 | 4.56 | 4.7 | +1.29% | 47,071 | 21,892,886 |
| 2024-08-14 | 4.55 | 4.65 | 4.55 | 4.64 | +1.31% | 34,393 | 15,860,000 |
| 2024-08-13 | 4.47 | 4.62 | 4.38 | 4.58 | +2.69% | 36,053 | 16,283,445 |
| 2024-08-12 | 4.49 | 4.49 | 4.4 | 4.46 | -0.67% | 24,228 | 10,773,757 |
| 2024-08-09 | 4.54 | 4.56 | 4.48 | 4.49 | -0.22% | 18,133 | 8,187,814 |
| 2024-08-08 | 4.56 | 4.57 | 4.42 | 4.5 | -1.32% | 24,289 | 10,894,291 |
| 2024-08-07 | 4.56 | 4.62 | 4.5 | 4.56 | +0.44% | 29,611 | 13,529,659 |
| 2024-08-06 | 4.52 | 4.55 | 4.44 | 4.54 | +2.71% | 34,791 | 15,650,810 |
| 2024-08-05 | 4.55 | 4.59 | 4.4 | 4.42 | -3.07% | 40,734 | 18,254,955 |
| 2024-08-02 | 4.6 | 4.65 | 4.53 | 4.56 | -1.51% | 42,185 | 19,405,823 |
| 2024-08-01 | 4.67 | 4.7 | 4.6 | 4.63 | -0.86% | 47,359 | 21,983,363 |
| 2024-07-31 | 4.5 | 4.67 | 4.47 | 4.67 | +4.01% | 60,844 | 27,898,097 |
| 2024-07-30 | 4.4 | 4.51 | 4.39 | 4.49 | +0.45% | 45,977 | 20,529,065 |
| 2024-07-29 | 4.38 | 4.51 | 4.33 | 4.47 | +2.52% | 64,190 | 28,591,938 |
| 2024-07-26 | 4.23 | 4.36 | 4.23 | 4.36 | +3.07% | 33,974 | 14,643,269 |
| 2024-07-25 | 4.11 | 4.27 | 4.06 | 4.23 | +2.67% | 28,636 | 11,961,875 |
| 2024-07-24 | 4.2 | 4.29 | 4.12 | 4.12 | -1.9% | 29,106 | 12,147,631 |
| 2024-07-23 | 4.3 | 4.38 | 4.19 | 4.2 | -2.33% | 29,340 | 12,572,254 |
| 2024-07-22 | 4.21 | 4.3 | 4.17 | 4.3 | +2.87% | 23,023 | 9,792,093 |
| 2024-07-19 | 4.12 | 4.23 | 4.08 | 4.18 | +1.46% | 24,173 | 10,079,292 |
| 2024-07-18 | 4.14 | 4.17 | 4.01 | 4.12 | -1.2% | 38,284 | 15,637,933 |
| 2024-07-17 | 4.24 | 4.26 | 4.14 | 4.17 | -1.65% | 26,003 | 10,859,361 |
| 2024-07-16 | 4.27 | 4.35 | 4.2 | 4.24 | -1.4% | 30,219 | 12,866,080 |
| 2024-07-15 | 4.49 | 4.5 | 4.27 | 4.3 | -3.59% | 34,197 | 14,796,998 |
| 2024-07-12 | 4.49 | 4.58 | 4.42 | 4.46 | -0.67% | 28,998 | 13,011,164 |
| 2024-07-11 | 4.33 | 4.5 | 4.33 | 4.49 | +5.4% | 35,454 | 15,714,237 |
| 2024-07-10 | 4.36 | 4.38 | 4.21 | 4.26 | -2.52% | 33,061 | 14,164,107 |
| 2024-07-09 | 4.28 | 4.38 | 4.14 | 4.37 | +2.1% | 35,856 | 15,365,830 |
| 2024-07-08 | 4.45 | 4.48 | 4.25 | 4.28 | -4.89% | 32,781 | 14,186,466 |
| 2024-07-05 | 4.36 | 4.5 | 4.28 | 4.5 | +2.27% | 30,955 | 13,691,833 |
| 2024-07-04 | 4.58 | 4.59 | 4.37 | 4.4 | -3.72% | 32,263 | 14,376,764 |
| 2024-07-03 | 4.61 | 4.68 | 4.53 | 4.57 | -0.87% | 32,837 | 15,087,564 |
| 2024-07-02 | 4.45 | 4.62 | 4.45 | 4.61 | +2.67% | 41,684 | 19,050,973 |
| 2024-07-01 | 4.53 | 4.57 | 4.38 | 4.49 | -0.88% | 42,193 | 18,825,873 |
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：