股票概览
4.65
+13.69%
+0.56
4.22
开盘价
4.65
最高价
4.09
最低价
359,677
成交量
数据更新至: 2024-09-30
技术指标
4.00
MA5 (5日均线)
3.79
MA10 (10日均线)
3.75
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 | 4.22 | 4.65 | 4.09 | 4.65 | +13.69% | 359,677 | 158,664,205 |
| 2024-09-27 | 3.86 | 4.13 | 3.85 | 4.09 | +6.79% | 182,694 | 73,290,655 |
| 2024-09-26 | 3.75 | 3.83 | 3.71 | 3.83 | +2.41% | 74,382 | 28,069,596 |
| 2024-09-25 | 3.7 | 3.86 | 3.68 | 3.74 | +1.91% | 85,977 | 32,493,850 |
| 2024-09-24 | 3.57 | 3.69 | 3.57 | 3.67 | +3.38% | 66,595 | 24,322,467 |
| 2024-09-23 | 3.62 | 3.67 | 3.54 | 3.55 | -2.2% | 41,463 | 14,909,731 |
| 2024-09-20 | 3.66 | 3.68 | 3.6 | 3.63 | -1.09% | 29,506 | 10,727,111 |
| 2024-09-19 | 3.55 | 3.68 | 3.53 | 3.67 | +3.97% | 57,460 | 20,902,378 |
| 2024-09-18 | 3.6 | 3.6 | 3.44 | 3.53 | -1.12% | 44,721 | 15,684,184 |
| 2024-09-13 | 3.64 | 3.66 | 3.56 | 3.57 | -1.92% | 33,155 | 11,939,984 |
| 2024-09-12 | 3.68 | 3.71 | 3.62 | 3.64 | -0.55% | 27,830 | 10,205,503 |
| 2024-09-11 | 3.67 | 3.7 | 3.64 | 3.66 | -0.27% | 36,421 | 13,353,140 |
| 2024-09-10 | 3.65 | 3.69 | 3.6 | 3.67 | 0% | 42,070 | 15,299,237 |
| 2024-09-09 | 3.65 | 3.73 | 3.61 | 3.67 | +0.55% | 42,695 | 15,649,172 |
| 2024-09-06 | 3.78 | 3.78 | 3.65 | 3.65 | -3.18% | 41,036 | 15,191,012 |
| 2024-09-05 | 3.67 | 3.79 | 3.65 | 3.77 | +2.72% | 45,983 | 17,185,489 |
| 2024-09-04 | 3.75 | 3.75 | 3.66 | 3.67 | -1.34% | 36,948 | 13,634,247 |
| 2024-09-03 | 3.73 | 3.78 | 3.7 | 3.72 | -0.27% | 40,516 | 15,142,472 |
| 2024-09-02 | 3.83 | 3.85 | 3.7 | 3.73 | -2.36% | 70,881 | 26,794,932 |
| 2024-08-30 | 3.79 | 3.85 | 3.66 | 3.82 | +0.79% | 126,375 | 47,680,978 |
| 2024-08-29 | 3.67 | 3.82 | 3.63 | 3.79 | +2.99% | 83,284 | 31,344,771 |
| 2024-08-28 | 3.57 | 3.71 | 3.55 | 3.68 | +2.51% | 38,804 | 14,168,782 |
| 2024-08-27 | 3.73 | 3.74 | 3.57 | 3.59 | -2.71% | 37,755 | 13,747,329 |
| 2024-08-26 | 3.63 | 3.72 | 3.61 | 3.69 | +1.1% | 52,114 | 19,103,165 |
| 2024-08-23 | 3.53 | 3.67 | 3.43 | 3.65 | +3.99% | 77,291 | 27,289,681 |
| 2024-08-22 | 3.58 | 3.6 | 3.5 | 3.51 | -1.68% | 42,005 | 14,849,802 |
| 2024-08-21 | 3.6 | 3.65 | 3.54 | 3.57 | -1.11% | 42,000 | 15,056,325 |
| 2024-08-20 | 3.72 | 3.76 | 3.6 | 3.61 | -2.17% | 66,632 | 24,383,839 |
| 2024-08-19 | 3.75 | 3.83 | 3.65 | 3.69 | -1.6% | 95,755 | 35,816,344 |
| 2024-08-16 | 3.66 | 3.97 | 3.65 | 3.75 | +3.02% | 140,413 | 53,053,205 |
| 2024-08-15 | 3.55 | 3.67 | 3.55 | 3.64 | +2.82% | 54,698 | 19,771,604 |
| 2024-08-14 | 3.55 | 3.59 | 3.52 | 3.54 | -0.28% | 28,166 | 9,993,327 |
| 2024-08-13 | 3.57 | 3.59 | 3.48 | 3.55 | -0.28% | 46,776 | 16,563,297 |
| 2024-08-12 | 3.61 | 3.61 | 3.51 | 3.56 | -1.93% | 44,626 | 15,902,669 |
| 2024-08-09 | 3.71 | 3.83 | 3.58 | 3.63 | -4.97% | 114,991 | 42,376,970 |
| 2024-08-08 | 3.58 | 3.85 | 3.56 | 3.82 | +6.11% | 132,758 | 49,503,179 |
| 2024-08-07 | 3.61 | 3.68 | 3.58 | 3.6 | -0.83% | 43,340 | 15,659,547 |
| 2024-08-06 | 3.65 | 3.67 | 3.59 | 3.63 | -1.36% | 83,310 | 30,206,199 |
| 2024-08-05 | 3.53 | 3.92 | 3.51 | 3.68 | +3.95% | 141,288 | 52,471,965 |
| 2024-08-02 | 3.54 | 3.61 | 3.52 | 3.54 | 0% | 30,015 | 10,733,647 |
| 2024-08-01 | 3.57 | 3.6 | 3.52 | 3.54 | -0.56% | 25,476 | 9,056,528 |
| 2024-07-31 | 3.4 | 3.57 | 3.39 | 3.56 | +4.09% | 40,625 | 14,272,616 |
| 2024-07-30 | 3.43 | 3.48 | 3.4 | 3.42 | -0.58% | 23,043 | 7,900,447 |
| 2024-07-29 | 3.37 | 3.47 | 3.34 | 3.44 | +1.78% | 36,055 | 12,319,447 |
| 2024-07-26 | 3.35 | 3.42 | 3.34 | 3.38 | +0.9% | 19,755 | 6,683,754 |
| 2024-07-25 | 3.34 | 3.4 | 3.3 | 3.35 | +0.3% | 25,969 | 8,693,063 |
| 2024-07-24 | 3.37 | 3.42 | 3.34 | 3.34 | -1.18% | 30,429 | 10,276,399 |
| 2024-07-23 | 3.44 | 3.51 | 3.38 | 3.38 | -1.74% | 31,239 | 10,762,293 |
| 2024-07-22 | 3.4 | 3.47 | 3.36 | 3.44 | +1.47% | 27,616 | 9,461,808 |
| 2024-07-19 | 3.34 | 3.44 | 3.28 | 3.39 | +1.8% | 42,351 | 14,279,219 |
| 2024-07-18 | 3.37 | 3.37 | 3.27 | 3.33 | -1.19% | 32,873 | 10,883,368 |
| 2024-07-17 | 3.42 | 3.45 | 3.36 | 3.37 | -1.46% | 22,908 | 7,754,834 |
| 2024-07-16 | 3.47 | 3.47 | 3.4 | 3.42 | -0.58% | 22,134 | 7,575,516 |
| 2024-07-15 | 3.53 | 3.56 | 3.43 | 3.44 | -3.1% | 29,263 | 10,126,004 |
| 2024-07-12 | 3.57 | 3.61 | 3.53 | 3.55 | -1.11% | 29,330 | 10,451,490 |
| 2024-07-11 | 3.44 | 3.61 | 3.44 | 3.59 | +5.28% | 47,001 | 16,661,178 |
| 2024-07-10 | 3.42 | 3.46 | 3.37 | 3.41 | -0.58% | 30,793 | 10,499,814 |
| 2024-07-09 | 3.37 | 3.44 | 3.31 | 3.43 | +1.18% | 39,433 | 13,349,545 |
| 2024-07-08 | 3.55 | 3.57 | 3.38 | 3.39 | -3.14% | 37,566 | 12,843,885 |
| 2024-07-05 | 3.44 | 3.52 | 3.38 | 3.5 | +2.34% | 27,111 | 9,383,842 |
| 2024-07-04 | 3.6 | 3.62 | 3.42 | 3.42 | -5% | 38,251 | 13,337,582 |
| 2024-07-03 | 3.59 | 3.64 | 3.55 | 3.6 | +0.84% | 32,364 | 11,671,150 |
| 2024-07-02 | 3.53 | 3.6 | 3.49 | 3.57 | +1.42% | 42,891 | 15,283,960 |
| 2024-07-01 | 3.47 | 3.52 | 3.42 | 3.52 | +1.15% | 38,357 | 13,328,370 |
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：