股票概览
5.26
+13.12%
+0.61
4.77
开盘价
5.32
最高价
4.72
最低价
211,108
成交量
数据更新至: 2024-09-30
技术指标
4.63
MA5 (5日均线)
4.41
MA10 (10日均线)
4.32
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 | 4.77 | 5.32 | 4.72 | 5.26 | +13.12% | 211,108 | 106,242,014 |
| 2024-09-27 | 4.48 | 4.72 | 4.48 | 4.65 | +3.33% | 118,400 | 54,418,772 |
| 2024-09-26 | 4.38 | 4.5 | 4.37 | 4.5 | +2.04% | 50,400 | 22,404,205 |
| 2024-09-25 | 4.36 | 4.47 | 4.32 | 4.41 | +1.61% | 69,974 | 30,950,263 |
| 2024-09-24 | 4.2 | 4.34 | 4.19 | 4.34 | +4.08% | 62,047 | 26,577,914 |
| 2024-09-23 | 4.19 | 4.23 | 4.15 | 4.17 | -0.71% | 31,166 | 13,055,144 |
| 2024-09-20 | 4.2 | 4.24 | 4.15 | 4.2 | 0% | 40,072 | 16,773,875 |
| 2024-09-19 | 4.07 | 4.25 | 4.07 | 4.2 | +3.19% | 65,152 | 27,170,933 |
| 2024-09-18 | 4.26 | 4.26 | 4.03 | 4.07 | -5.35% | 74,203 | 30,480,640 |
| 2024-09-13 | 4.28 | 4.37 | 4.28 | 4.3 | -0.46% | 53,470 | 23,105,941 |
| 2024-09-12 | 4.25 | 4.38 | 4.25 | 4.32 | +1.89% | 62,052 | 26,883,474 |
| 2024-09-11 | 4.26 | 4.28 | 4.21 | 4.24 | -0.47% | 30,683 | 13,045,165 |
| 2024-09-10 | 4.2 | 4.27 | 4.19 | 4.26 | +1.91% | 47,530 | 20,085,973 |
| 2024-09-09 | 4.16 | 4.21 | 4.08 | 4.18 | +0.72% | 32,723 | 13,631,570 |
| 2024-09-06 | 4.21 | 4.24 | 4.15 | 4.15 | -1.66% | 36,531 | 15,299,796 |
| 2024-09-05 | 4.17 | 4.24 | 4.15 | 4.22 | +1.2% | 37,085 | 15,597,954 |
| 2024-09-04 | 4.27 | 4.27 | 4.15 | 4.17 | -2.34% | 48,623 | 20,450,494 |
| 2024-09-03 | 4.26 | 4.32 | 4.22 | 4.27 | +0.23% | 44,740 | 19,044,730 |
| 2024-09-02 | 4.27 | 4.36 | 4.25 | 4.26 | -0.7% | 59,239 | 25,500,376 |
| 2024-08-30 | 4.18 | 4.32 | 4.18 | 4.29 | +2.14% | 62,653 | 26,744,966 |
| 2024-08-29 | 4.15 | 4.22 | 4.08 | 4.2 | +1.45% | 47,189 | 19,647,668 |
| 2024-08-28 | 4.11 | 4.17 | 4.07 | 4.14 | -0.24% | 35,927 | 14,846,936 |
| 2024-08-27 | 4.23 | 4.24 | 4.11 | 4.15 | -1.89% | 45,781 | 19,013,813 |
| 2024-08-26 | 4.16 | 4.25 | 4.11 | 4.23 | +1.93% | 53,033 | 22,297,552 |
| 2024-08-23 | 4.22 | 4.24 | 4.11 | 4.15 | -1.66% | 77,364 | 32,145,103 |
| 2024-08-22 | 4.36 | 4.36 | 4.22 | 4.22 | -2.99% | 93,451 | 39,897,391 |
| 2024-08-21 | 4.4 | 4.52 | 4.3 | 4.35 | -1.58% | 112,309 | 49,039,848 |
| 2024-08-20 | 4.62 | 4.67 | 4.4 | 4.42 | -3.91% | 149,391 | 67,082,548 |
| 2024-08-19 | 4.54 | 4.67 | 4.4 | 4.6 | -2.95% | 207,623 | 94,667,894 |
| 2024-08-16 | 4.62 | 4.97 | 4.36 | 4.74 | -1.04% | 359,560 | 164,502,983 |
| 2024-08-15 | 4.8 | 5.06 | 4.71 | 4.79 | -1.84% | 304,247 | 148,154,176 |
| 2024-08-14 | 4.66 | 5.22 | 4.66 | 4.88 | +1.46% | 370,312 | 182,942,216 |
| 2024-08-13 | 4.7 | 5.36 | 4.53 | 4.81 | -4.37% | 453,318 | 221,914,889 |
| 2024-08-12 | 5.03 | 5.03 | 4.82 | 5.03 | +20.05% | 379,583 | 189,080,357 |
| 2024-08-09 | 4.16 | 4.28 | 4.15 | 4.19 | +0.72% | 54,253 | 22,870,274 |
| 2024-08-08 | 4.14 | 4.18 | 4.08 | 4.16 | 0% | 23,157 | 9,586,974 |
| 2024-08-07 | 4.12 | 4.19 | 4.11 | 4.16 | 0% | 27,984 | 11,602,712 |
| 2024-08-06 | 4.08 | 4.17 | 4.08 | 4.16 | +1.96% | 27,296 | 11,288,267 |
| 2024-08-05 | 4.14 | 4.22 | 4.07 | 4.08 | -1.21% | 35,388 | 14,670,564 |
| 2024-08-02 | 4.15 | 4.21 | 4.12 | 4.13 | -0.96% | 26,940 | 11,242,430 |
| 2024-08-01 | 4.18 | 4.23 | 4.14 | 4.17 | -0.24% | 39,690 | 16,611,752 |
| 2024-07-31 | 4.08 | 4.21 | 4.06 | 4.18 | +2.45% | 38,078 | 15,817,869 |
| 2024-07-30 | 4.06 | 4.09 | 4.03 | 4.08 | +1.24% | 23,185 | 9,434,597 |
| 2024-07-29 | 4.09 | 4.09 | 4.03 | 4.03 | -1.23% | 23,309 | 9,453,442 |
| 2024-07-26 | 4.06 | 4.12 | 4.03 | 4.08 | +1.24% | 31,768 | 12,967,063 |
| 2024-07-25 | 3.94 | 4.06 | 3.88 | 4.03 | +2.28% | 40,680 | 16,233,125 |
| 2024-07-24 | 3.97 | 4.01 | 3.89 | 3.94 | -1.01% | 49,561 | 19,534,289 |
| 2024-07-23 | 4.06 | 4.1 | 3.97 | 3.98 | -1% | 35,671 | 14,443,902 |
| 2024-07-22 | 4.07 | 4.07 | 3.97 | 4.02 | +0.5% | 26,006 | 10,408,920 |
| 2024-07-19 | 3.99 | 4.04 | 3.96 | 4 | -0.25% | 25,544 | 10,229,689 |
| 2024-07-18 | 4.03 | 4.06 | 3.93 | 4.01 | -1.23% | 48,241 | 19,166,795 |
| 2024-07-17 | 4.14 | 4.24 | 4.05 | 4.06 | -1.46% | 43,719 | 17,961,992 |
| 2024-07-16 | 4.12 | 4.15 | 4.08 | 4.12 | 0% | 34,230 | 14,109,886 |
| 2024-07-15 | 4.21 | 4.23 | 4.1 | 4.12 | -2.37% | 33,069 | 13,670,076 |
| 2024-07-12 | 4.29 | 4.32 | 4.22 | 4.22 | -1.17% | 28,234 | 12,056,674 |
| 2024-07-11 | 4.17 | 4.28 | 4.13 | 4.27 | +4.66% | 54,188 | 22,881,380 |
| 2024-07-10 | 4.16 | 4.17 | 4.05 | 4.08 | -2.16% | 44,860 | 18,396,754 |
| 2024-07-09 | 4.12 | 4.2 | 4.05 | 4.17 | +1.21% | 48,577 | 20,087,423 |
| 2024-07-08 | 4.25 | 4.28 | 4.1 | 4.12 | -3.29% | 38,568 | 16,020,872 |
| 2024-07-05 | 4.21 | 4.28 | 4.13 | 4.26 | +1.43% | 35,740 | 15,096,820 |
| 2024-07-04 | 4.36 | 4.37 | 4.17 | 4.2 | -3.67% | 44,708 | 18,987,188 |
| 2024-07-03 | 4.32 | 4.46 | 4.3 | 4.36 | +0.46% | 52,199 | 22,791,574 |
| 2024-07-02 | 4.29 | 4.37 | 4.27 | 4.34 | +1.17% | 43,469 | 18,822,801 |
| 2024-07-01 | 4.2 | 4.3 | 4.14 | 4.29 | +2.39% | 45,205 | 19,158,147 |
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：