股票概览
4.78
+15.74%
+0.65
4.25
开盘价
4.92
最高价
4.24
最低价
290,852
成交量
数据更新至: 2024-09-30
技术指标
4.11
MA5 (5日均线)
3.89
MA10 (10日均线)
3.87
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 | 4.25 | 4.92 | 4.24 | 4.78 | +15.74% | 290,852 | 133,672,905 |
| 2024-09-27 | 4 | 4.18 | 3.96 | 4.13 | +4.03% | 115,979 | 47,274,373 |
| 2024-09-26 | 3.88 | 3.98 | 3.85 | 3.97 | +2.06% | 72,863 | 28,579,955 |
| 2024-09-25 | 3.77 | 3.91 | 3.77 | 3.89 | +3.46% | 84,173 | 32,575,128 |
| 2024-09-24 | 3.67 | 3.77 | 3.66 | 3.76 | +3.01% | 79,463 | 29,568,716 |
| 2024-09-23 | 3.65 | 3.68 | 3.62 | 3.65 | 0% | 29,545 | 10,780,489 |
| 2024-09-20 | 3.69 | 3.71 | 3.61 | 3.65 | -1.08% | 38,389 | 13,993,843 |
| 2024-09-19 | 3.71 | 3.75 | 3.66 | 3.69 | +0.27% | 38,386 | 14,214,826 |
| 2024-09-18 | 3.76 | 3.78 | 3.65 | 3.68 | -1.34% | 57,238 | 21,158,223 |
| 2024-09-13 | 3.81 | 3.81 | 3.73 | 3.73 | -1.06% | 22,011 | 8,251,828 |
| 2024-09-12 | 3.75 | 3.83 | 3.71 | 3.77 | +0.53% | 34,059 | 12,856,378 |
| 2024-09-11 | 3.78 | 3.82 | 3.73 | 3.75 | -1.57% | 24,825 | 9,335,377 |
| 2024-09-10 | 3.8 | 3.84 | 3.73 | 3.81 | +0.53% | 26,330 | 9,935,014 |
| 2024-09-09 | 3.79 | 3.82 | 3.72 | 3.79 | 0% | 31,913 | 12,054,975 |
| 2024-09-06 | 3.88 | 3.89 | 3.79 | 3.79 | -2.82% | 36,371 | 13,888,543 |
| 2024-09-05 | 3.86 | 3.93 | 3.84 | 3.9 | +1.04% | 28,925 | 11,254,114 |
| 2024-09-04 | 3.95 | 3.95 | 3.83 | 3.86 | -1.03% | 44,137 | 17,125,499 |
| 2024-09-03 | 3.9 | 3.94 | 3.88 | 3.9 | -0.51% | 32,278 | 12,609,629 |
| 2024-09-02 | 3.9 | 3.99 | 3.9 | 3.92 | +0.51% | 51,144 | 20,210,335 |
| 2024-08-30 | 3.93 | 4 | 3.88 | 3.9 | -0.76% | 62,757 | 24,755,073 |
| 2024-08-29 | 3.97 | 3.98 | 3.92 | 3.93 | -0.51% | 32,536 | 12,852,671 |
| 2024-08-28 | 3.94 | 4.03 | 3.92 | 3.95 | 0% | 38,947 | 15,472,904 |
| 2024-08-27 | 4.04 | 4.04 | 3.95 | 3.95 | -1.99% | 30,518 | 12,150,561 |
| 2024-08-26 | 4.04 | 4.11 | 3.98 | 4.03 | +0.25% | 50,080 | 20,247,135 |
| 2024-08-23 | 4.01 | 4.08 | 3.97 | 4.02 | +0.25% | 49,048 | 19,749,743 |
| 2024-08-22 | 4.04 | 4.19 | 3.98 | 4.01 | -0.74% | 82,083 | 33,518,281 |
| 2024-08-21 | 3.97 | 4.1 | 3.92 | 4.04 | +2.02% | 65,566 | 26,189,021 |
| 2024-08-20 | 4 | 4.17 | 3.91 | 3.96 | -3.41% | 103,705 | 41,358,619 |
| 2024-08-19 | 4.11 | 4.15 | 4.05 | 4.1 | -0.49% | 31,330 | 12,861,894 |
| 2024-08-16 | 4.16 | 4.18 | 4.1 | 4.12 | -0.96% | 29,661 | 12,251,548 |
| 2024-08-15 | 4.12 | 4.21 | 4.09 | 4.16 | +0.24% | 45,611 | 18,950,359 |
| 2024-08-14 | 4.14 | 4.24 | 4.14 | 4.15 | 0% | 58,833 | 24,681,362 |
| 2024-08-13 | 4.1 | 4.19 | 3.93 | 4.15 | -0.48% | 122,870 | 50,048,338 |
| 2024-08-12 | 4.45 | 4.55 | 4.15 | 4.17 | +0.48% | 156,449 | 67,152,790 |
| 2024-08-09 | 4.2 | 4.25 | 4.14 | 4.15 | -0.95% | 27,348 | 11,409,524 |
| 2024-08-08 | 4.2 | 4.21 | 4.12 | 4.19 | -0.24% | 34,898 | 14,530,051 |
| 2024-08-07 | 4.2 | 4.24 | 4.18 | 4.2 | -0.47% | 35,010 | 14,740,498 |
| 2024-08-06 | 4.19 | 4.25 | 4.08 | 4.22 | +0.48% | 84,584 | 35,208,637 |
| 2024-08-05 | 4.22 | 4.45 | 4.18 | 4.2 | -0.71% | 116,665 | 50,291,917 |
| 2024-08-02 | 4.26 | 4.31 | 4.15 | 4.23 | -1.63% | 62,614 | 26,658,206 |
| 2024-08-01 | 4.35 | 4.4 | 4.29 | 4.3 | -0.46% | 67,764 | 29,458,674 |
| 2024-07-31 | 4.3 | 4.34 | 4.24 | 4.32 | +0.93% | 64,113 | 27,603,181 |
| 2024-07-30 | 4.28 | 4.36 | 4.25 | 4.28 | -0.93% | 53,973 | 23,206,226 |
| 2024-07-29 | 4.38 | 4.4 | 4.27 | 4.32 | -1.37% | 41,283 | 17,773,806 |
| 2024-07-26 | 4.36 | 4.4 | 4.34 | 4.38 | +1.15% | 30,286 | 13,235,979 |
| 2024-07-25 | 4.27 | 4.35 | 4.22 | 4.33 | +0.46% | 38,998 | 16,807,048 |
| 2024-07-24 | 4.26 | 4.32 | 4.23 | 4.31 | 0% | 45,332 | 19,392,590 |
| 2024-07-23 | 4.35 | 4.46 | 4.29 | 4.31 | -1.37% | 54,552 | 23,827,417 |
| 2024-07-22 | 4.32 | 4.46 | 4.25 | 4.37 | +2.1% | 74,744 | 32,791,470 |
| 2024-07-19 | 4.21 | 4.42 | 4.11 | 4.28 | +2.64% | 72,988 | 31,204,569 |
| 2024-07-18 | 4.11 | 4.2 | 4.01 | 4.17 | +2.46% | 62,885 | 25,946,419 |
| 2024-07-17 | 4.39 | 4.39 | 4.07 | 4.07 | -6.22% | 112,974 | 46,998,957 |
| 2024-07-16 | 4.24 | 4.44 | 4.24 | 4.34 | +1.88% | 52,254 | 22,732,236 |
| 2024-07-15 | 4.29 | 4.3 | 4.19 | 4.26 | -1.39% | 40,793 | 17,251,678 |
| 2024-07-12 | 4.3 | 4.49 | 4.26 | 4.32 | +0.93% | 76,199 | 33,410,327 |
| 2024-07-11 | 4.22 | 4.31 | 4.2 | 4.28 | +2.64% | 36,507 | 15,576,597 |
| 2024-07-10 | 4.2 | 4.25 | 4.16 | 4.17 | -1.65% | 31,770 | 13,349,792 |
| 2024-07-09 | 4.18 | 4.25 | 4.11 | 4.24 | +0.47% | 61,095 | 25,632,154 |
| 2024-07-08 | 4.33 | 4.33 | 4.17 | 4.22 | -2.09% | 35,581 | 15,005,192 |
| 2024-07-05 | 4.16 | 4.34 | 4.14 | 4.31 | +3.11% | 53,972 | 23,089,936 |
| 2024-07-04 | 4.26 | 4.28 | 4.18 | 4.18 | -1.18% | 41,356 | 17,397,084 |
| 2024-07-03 | 4.46 | 4.46 | 4.22 | 4.23 | -5.16% | 62,395 | 26,923,351 |
| 2024-07-02 | 4.39 | 4.5 | 4.31 | 4.46 | +3% | 49,100 | 21,819,498 |
| 2024-07-01 | 4.3 | 4.38 | 4.21 | 4.33 | +1.64% | 44,655 | 19,153,410 |
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：