股票概览
4.24
+8.16%
+0.32
3.85
开盘价
4.45
最高价
3.72
最低价
280,035
成交量
数据更新至: 2024-09-30
技术指标
4.03
MA5 (5日均线)
3.90
MA10 (10日均线)
3.99
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 | 3.85 | 4.45 | 3.72 | 4.24 | +8.16% | 280,035 | 115,167,122 |
| 2024-09-27 | 3.97 | 4.04 | 3.55 | 3.92 | -0.76% | 206,285 | 78,957,125 |
| 2024-09-26 | 4.01 | 4.16 | 3.93 | 3.95 | -2.23% | 116,333 | 46,791,338 |
| 2024-09-25 | 4 | 4.22 | 3.92 | 4.04 | +0.5% | 110,315 | 44,855,378 |
| 2024-09-24 | 3.83 | 4.08 | 3.73 | 4.02 | +3.88% | 139,791 | 55,545,728 |
| 2024-09-23 | 4 | 4.01 | 3.67 | 3.87 | -1.28% | 142,063 | 54,567,869 |
| 2024-09-20 | 4.26 | 4.31 | 3.89 | 3.92 | -3.45% | 219,134 | 88,960,199 |
| 2024-09-19 | 3.49 | 4.06 | 3.44 | 4.06 | +20.12% | 242,941 | 93,043,856 |
| 2024-09-18 | 3.5 | 3.5 | 3.22 | 3.38 | -5.06% | 192,194 | 64,321,807 |
| 2024-09-13 | 3.94 | 3.98 | 3.44 | 3.56 | -8.25% | 248,551 | 90,938,425 |
| 2024-09-12 | 4.18 | 4.3 | 3.81 | 3.88 | -8.06% | 226,684 | 90,148,380 |
| 2024-09-11 | 4.54 | 4.54 | 4.03 | 4.22 | -5.8% | 145,447 | 63,169,554 |
| 2024-09-10 | 4.48 | 4.62 | 4.35 | 4.48 | 0% | 127,670 | 57,182,624 |
| 2024-09-09 | 4.53 | 4.6 | 4.23 | 4.48 | 0% | 171,678 | 76,015,813 |
| 2024-09-06 | 4.23 | 4.78 | 4.23 | 4.48 | +7.95% | 250,795 | 113,398,413 |
| 2024-09-05 | 3.82 | 4.15 | 3.8 | 4.15 | +8.36% | 169,067 | 67,390,610 |
| 2024-09-04 | 3.7 | 3.98 | 3.7 | 3.83 | -2.3% | 154,116 | 59,317,094 |
| 2024-09-03 | 4.05 | 4.22 | 3.71 | 3.92 | 0% | 246,403 | 98,225,913 |
| 2024-09-02 | 3.66 | 3.99 | 3.65 | 3.92 | +14.96% | 256,613 | 99,522,974 |
| 2024-08-30 | 3.44 | 3.48 | 3.33 | 3.41 | 0% | 102,222 | 34,761,195 |
| 2024-08-29 | 3.34 | 3.41 | 3.26 | 3.41 | +1.79% | 70,003 | 23,395,171 |
| 2024-08-28 | 3.3 | 3.43 | 3.3 | 3.35 | +0.3% | 87,739 | 29,536,458 |
| 2024-08-27 | 3.42 | 3.49 | 3.33 | 3.34 | -1.18% | 89,955 | 30,446,551 |
| 2024-08-26 | 3.2 | 3.43 | 3.2 | 3.38 | +5.96% | 108,027 | 36,259,023 |
| 2024-08-23 | 3.32 | 3.35 | 3.14 | 3.19 | -3.63% | 95,621 | 30,734,631 |
| 2024-08-22 | 3.22 | 3.48 | 3.22 | 3.31 | -0.6% | 106,743 | 35,555,713 |
| 2024-08-21 | 3.09 | 3.56 | 3.09 | 3.33 | +8.12% | 150,227 | 49,578,925 |
| 2024-08-20 | 3.06 | 3.13 | 3.05 | 3.08 | +1.65% | 56,991 | 17,618,465 |
| 2024-08-19 | 2.94 | 3.05 | 2.93 | 3.03 | +1.68% | 44,969 | 13,492,578 |
| 2024-08-16 | 2.94 | 3.1 | 2.94 | 2.98 | +2.05% | 62,133 | 18,664,236 |
| 2024-08-15 | 2.98 | 3 | 2.87 | 2.92 | -1.35% | 63,305 | 18,493,753 |
| 2024-08-14 | 2.96 | 2.98 | 2.91 | 2.96 | 0% | 29,581 | 8,723,214 |
| 2024-08-13 | 3.02 | 3.04 | 2.94 | 2.96 | +0.34% | 53,193 | 15,831,147 |
| 2024-08-12 | 2.88 | 2.96 | 2.76 | 2.95 | +2.79% | 72,574 | 21,047,229 |
| 2024-08-09 | 2.9 | 3.01 | 2.87 | 2.87 | -1.71% | 93,688 | 27,593,603 |
| 2024-08-08 | 2.82 | 2.93 | 2.82 | 2.92 | +3.55% | 93,456 | 26,987,416 |
| 2024-08-07 | 2.75 | 2.83 | 2.64 | 2.82 | +3.68% | 79,693 | 22,072,003 |
| 2024-08-06 | 2.78 | 2.95 | 2.7 | 2.72 | -2.51% | 119,376 | 33,723,504 |
| 2024-08-05 | 2.7 | 2.96 | 2.65 | 2.79 | +3.33% | 164,731 | 47,076,294 |
| 2024-08-02 | 2.64 | 2.86 | 2.54 | 2.7 | +2.27% | 100,598 | 27,117,169 |
| 2024-08-01 | 2.52 | 2.67 | 2.52 | 2.64 | +4.76% | 77,534 | 20,068,620 |
| 2024-07-31 | 2.51 | 2.66 | 2.5 | 2.52 | +2.02% | 71,092 | 18,183,249 |
| 2024-07-30 | 2.43 | 2.47 | 2.4 | 2.47 | +2.07% | 51,577 | 12,606,987 |
| 2024-07-29 | 2.33 | 2.46 | 2.33 | 2.42 | +0.83% | 40,026 | 9,655,278 |
| 2024-07-26 | 2.39 | 2.43 | 2.37 | 2.4 | -0.41% | 37,011 | 8,872,441 |
| 2024-07-25 | 2.42 | 2.45 | 2.39 | 2.41 | +0.84% | 45,244 | 10,937,510 |
| 2024-07-24 | 2.37 | 2.48 | 2.36 | 2.39 | -1.24% | 51,494 | 12,404,376 |
| 2024-07-23 | 2.39 | 2.54 | 2.39 | 2.42 | 0% | 77,954 | 19,256,701 |
| 2024-07-22 | 2.33 | 2.48 | 2.3 | 2.42 | +3.86% | 78,985 | 19,149,407 |
| 2024-07-19 | 2.38 | 2.42 | 2.3 | 2.33 | -2.1% | 54,738 | 12,823,846 |
| 2024-07-18 | 2.31 | 2.48 | 2.28 | 2.38 | +3.03% | 81,264 | 19,473,542 |
| 2024-07-17 | 2.31 | 2.35 | 2.29 | 2.31 | -0.86% | 32,343 | 7,486,500 |
| 2024-07-16 | 2.34 | 2.37 | 2.28 | 2.33 | +0.43% | 53,136 | 12,311,204 |
| 2024-07-15 | 2.45 | 2.5 | 2.3 | 2.32 | -9.38% | 116,915 | 27,451,915 |
| 2024-07-12 | 2.33 | 2.76 | 2.33 | 2.56 | +10.34% | 126,897 | 32,480,410 |
| 2024-07-11 | 2.25 | 2.32 | 2.25 | 2.32 | +3.11% | 47,420 | 10,864,556 |
| 2024-07-10 | 2.31 | 2.31 | 2.2 | 2.25 | -2.6% | 45,841 | 10,272,075 |
| 2024-07-09 | 2.28 | 2.36 | 2.24 | 2.31 | 0% | 46,791 | 10,713,890 |
| 2024-07-08 | 2.26 | 2.41 | 2.2 | 2.31 | +3.13% | 72,735 | 16,868,042 |
| 2024-07-05 | 2.19 | 2.28 | 2.19 | 2.24 | +0.45% | 36,909 | 8,254,339 |
| 2024-07-04 | 2.3 | 2.3 | 2.21 | 2.23 | -3.04% | 61,068 | 13,702,215 |
| 2024-07-03 | 2.24 | 2.36 | 2.19 | 2.3 | +2.68% | 81,225 | 18,665,869 |
| 2024-07-02 | 2.24 | 2.28 | 2.22 | 2.24 | -1.75% | 43,439 | 9,775,977 |
| 2024-07-01 | 2.23 | 2.3 | 2.23 | 2.28 | +2.7% | 43,269 | 9,763,675 |
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：