股票概览
4.49
+15.72%
+0.61
4.07
开盘价
4.55
最高价
4
最低价
776,364
成交量
数据更新至: 2024-09-30
技术指标
3.78
MA5 (5日均线)
3.52
MA10 (10日均线)
3.68
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 | 4.07 | 4.55 | 4 | 4.49 | +15.72% | 776,364 | 332,716,225 |
| 2024-09-27 | 3.69 | 3.95 | 3.66 | 3.88 | +7.18% | 454,663 | 173,191,178 |
| 2024-09-26 | 3.49 | 3.62 | 3.45 | 3.62 | +4.02% | 288,303 | 102,026,270 |
| 2024-09-25 | 3.45 | 3.61 | 3.44 | 3.48 | +2.05% | 352,482 | 124,503,963 |
| 2024-09-24 | 3.3 | 3.41 | 3.28 | 3.41 | +4.6% | 237,138 | 79,575,290 |
| 2024-09-23 | 3.25 | 3.28 | 3.22 | 3.26 | +0.62% | 115,190 | 37,549,677 |
| 2024-09-20 | 3.31 | 3.31 | 3.21 | 3.24 | -2.11% | 144,197 | 46,775,584 |
| 2024-09-19 | 3.2 | 3.32 | 3.19 | 3.31 | +3.44% | 197,152 | 64,549,577 |
| 2024-09-18 | 3.37 | 3.38 | 3.13 | 3.2 | -4.48% | 277,284 | 88,773,190 |
| 2024-09-13 | 3.37 | 3.4 | 3.29 | 3.35 | -0.59% | 150,143 | 50,359,455 |
| 2024-09-12 | 3.4 | 3.42 | 3.36 | 3.37 | -0.88% | 208,708 | 70,760,597 |
| 2024-09-11 | 3.51 | 3.51 | 3.37 | 3.4 | -4.49% | 262,722 | 89,824,962 |
| 2024-09-10 | 3.83 | 3.83 | 3.47 | 3.56 | -9.64% | 510,457 | 183,020,121 |
| 2024-09-09 | 3.88 | 3.98 | 3.87 | 3.94 | +1.03% | 107,690 | 42,292,330 |
| 2024-09-06 | 3.99 | 4.02 | 3.9 | 3.9 | -2.5% | 111,927 | 44,185,497 |
| 2024-09-05 | 3.97 | 4.02 | 3.97 | 4 | +0.76% | 84,087 | 33,612,749 |
| 2024-09-04 | 4 | 4.06 | 3.97 | 3.97 | -1.24% | 94,886 | 37,987,085 |
| 2024-09-03 | 4.03 | 4.08 | 3.99 | 4.02 | -0.25% | 99,364 | 40,035,023 |
| 2024-09-02 | 4.08 | 4.13 | 4.02 | 4.03 | -1.71% | 124,190 | 50,552,917 |
| 2024-08-30 | 4.03 | 4.15 | 4.02 | 4.1 | +1.23% | 170,546 | 69,843,419 |
| 2024-08-29 | 3.99 | 4.08 | 3.96 | 4.05 | +0.75% | 137,379 | 55,398,165 |
| 2024-08-28 | 4.02 | 4.04 | 3.92 | 4.02 | -0.99% | 140,461 | 56,091,032 |
| 2024-08-27 | 3.95 | 4.1 | 3.94 | 4.06 | +2.01% | 241,372 | 97,540,975 |
| 2024-08-26 | 3.94 | 4 | 3.92 | 3.98 | +1.02% | 112,607 | 44,706,060 |
| 2024-08-23 | 3.95 | 4.02 | 3.91 | 3.94 | -0.51% | 112,608 | 44,445,652 |
| 2024-08-22 | 4.06 | 4.07 | 3.95 | 3.96 | -2.46% | 140,533 | 56,167,234 |
| 2024-08-21 | 4.09 | 4.09 | 4.02 | 4.06 | -0.98% | 120,615 | 48,877,141 |
| 2024-08-20 | 4.2 | 4.21 | 4.07 | 4.1 | -2.15% | 181,847 | 74,931,012 |
| 2024-08-19 | 4.26 | 4.28 | 4.17 | 4.19 | -2.56% | 217,630 | 91,476,531 |
| 2024-08-16 | 4.2 | 4.35 | 4.14 | 4.3 | +2.38% | 355,186 | 151,438,561 |
| 2024-08-15 | 4.2 | 4.31 | 4.18 | 4.2 | +0.24% | 227,797 | 96,037,358 |
| 2024-08-14 | 4.29 | 4.31 | 4.17 | 4.19 | -3.68% | 284,156 | 119,584,676 |
| 2024-08-13 | 4.43 | 4.44 | 4.24 | 4.35 | -3.12% | 418,541 | 180,702,771 |
| 2024-08-12 | 4.33 | 4.68 | 4.3 | 4.49 | +3.22% | 659,260 | 296,691,887 |
| 2024-08-09 | 4.5 | 4.66 | 4.33 | 4.35 | -5.43% | 667,914 | 295,865,729 |
| 2024-08-08 | 4.25 | 4.9 | 4.25 | 4.6 | +9.79% | 998,152 | 454,452,029 |
| 2024-08-07 | 4.23 | 4.26 | 4.15 | 4.19 | -1.41% | 250,901 | 105,270,002 |
| 2024-08-06 | 4.09 | 4.26 | 4.04 | 4.25 | +4.17% | 393,103 | 164,105,766 |
| 2024-08-05 | 4.16 | 4.31 | 4.06 | 4.08 | -2.86% | 451,278 | 188,608,126 |
| 2024-08-02 | 4.1 | 4.44 | 4.07 | 4.2 | +3.19% | 672,624 | 288,550,358 |
| 2024-08-01 | 4.03 | 4.15 | 4.02 | 4.07 | +0.99% | 219,676 | 89,744,407 |
| 2024-07-31 | 3.95 | 4.06 | 3.9 | 4.03 | +2.28% | 196,171 | 78,544,337 |
| 2024-07-30 | 3.85 | 3.95 | 3.83 | 3.94 | +2.34% | 125,324 | 48,894,924 |
| 2024-07-29 | 3.87 | 3.87 | 3.8 | 3.85 | 0% | 74,489 | 28,631,552 |
| 2024-07-26 | 3.81 | 3.86 | 3.81 | 3.85 | +1.58% | 97,785 | 37,556,273 |
| 2024-07-25 | 3.78 | 3.82 | 3.74 | 3.79 | 0% | 98,931 | 37,381,685 |
| 2024-07-24 | 3.86 | 3.89 | 3.78 | 3.79 | -2.32% | 146,280 | 55,789,355 |
| 2024-07-23 | 3.97 | 4.03 | 3.88 | 3.88 | -3% | 134,802 | 53,256,466 |
| 2024-07-22 | 3.96 | 4.01 | 3.92 | 4 | +0.25% | 122,088 | 48,505,604 |
| 2024-07-19 | 3.97 | 4.01 | 3.93 | 3.99 | -0.5% | 152,108 | 60,428,009 |
| 2024-07-18 | 4.03 | 4.05 | 3.95 | 4.01 | -1.96% | 243,502 | 97,165,760 |
| 2024-07-17 | 3.9 | 4.2 | 3.87 | 4.09 | +5.41% | 356,361 | 144,180,556 |
| 2024-07-16 | 3.88 | 3.9 | 3.84 | 3.88 | 0% | 83,294 | 32,182,892 |
| 2024-07-15 | 3.95 | 3.96 | 3.86 | 3.88 | -1.77% | 100,292 | 39,023,048 |
| 2024-07-12 | 3.98 | 4.02 | 3.95 | 3.95 | -0.25% | 126,392 | 50,281,682 |
| 2024-07-11 | 3.88 | 3.99 | 3.86 | 3.96 | +3.94% | 195,110 | 77,091,262 |
| 2024-07-10 | 3.83 | 3.88 | 3.77 | 3.81 | -0.78% | 123,244 | 47,153,269 |
| 2024-07-09 | 3.85 | 3.87 | 3.71 | 3.84 | -0.26% | 189,589 | 71,924,454 |
| 2024-07-08 | 3.98 | 3.99 | 3.83 | 3.85 | -3.51% | 195,557 | 76,046,009 |
| 2024-07-05 | 3.8 | 4.01 | 3.74 | 3.99 | +5.28% | 244,792 | 95,789,194 |
| 2024-07-04 | 3.92 | 3.95 | 3.76 | 3.79 | -4.05% | 175,045 | 67,105,747 |
| 2024-07-03 | 4 | 4.1 | 3.94 | 3.95 | -0.75% | 198,527 | 79,920,600 |
| 2024-07-02 | 3.98 | 4.02 | 3.91 | 3.98 | -1% | 230,932 | 91,644,630 |
| 2024-07-01 | 3.8 | 4.03 | 3.78 | 4.02 | +5.24% | 245,535 | 96,441,333 |
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：