股票概览
5.34
+19.73%
+0.88
4.62
开盘价
5.35
最高价
4.51
最低价
1,397,054
成交量
数据更新至: 2024-09-30
技术指标
4.31
MA5 (5日均线)
3.97
MA10 (10日均线)
3.83
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 | 4.62 | 5.35 | 4.51 | 5.34 | +19.73% | 1,397,054 | 684,843,200 |
| 2024-09-27 | 4.03 | 4.5 | 4 | 4.46 | +12.34% | 794,273 | 332,406,044 |
| 2024-09-26 | 3.94 | 3.99 | 3.86 | 3.97 | -0.75% | 541,390 | 212,324,848 |
| 2024-09-25 | 3.8 | 4.04 | 3.77 | 4 | +6.38% | 587,992 | 228,431,928 |
| 2024-09-24 | 3.66 | 3.76 | 3.63 | 3.76 | +3.01% | 227,202 | 84,356,745 |
| 2024-09-23 | 3.64 | 3.68 | 3.62 | 3.65 | -0.27% | 90,586 | 33,054,534 |
| 2024-09-20 | 3.68 | 3.69 | 3.62 | 3.66 | -0.81% | 128,902 | 47,007,199 |
| 2024-09-19 | 3.58 | 3.71 | 3.58 | 3.69 | +3.36% | 174,477 | 63,898,591 |
| 2024-09-18 | 3.58 | 3.6 | 3.5 | 3.57 | -0.56% | 111,354 | 39,461,761 |
| 2024-09-13 | 3.68 | 3.69 | 3.59 | 3.59 | -2.18% | 109,554 | 39,651,947 |
| 2024-09-12 | 3.65 | 3.72 | 3.65 | 3.67 | +0.27% | 123,245 | 45,490,614 |
| 2024-09-11 | 3.61 | 3.7 | 3.59 | 3.66 | +0.27% | 141,397 | 51,786,088 |
| 2024-09-10 | 3.59 | 3.65 | 3.54 | 3.65 | +1.39% | 127,378 | 45,748,340 |
| 2024-09-09 | 3.6 | 3.65 | 3.57 | 3.6 | -0.55% | 108,819 | 39,227,744 |
| 2024-09-06 | 3.72 | 3.73 | 3.61 | 3.62 | -2.43% | 162,474 | 59,378,925 |
| 2024-09-05 | 3.71 | 3.76 | 3.67 | 3.71 | 0% | 200,915 | 74,580,085 |
| 2024-09-04 | 3.66 | 3.75 | 3.63 | 3.71 | 0% | 165,806 | 61,603,488 |
| 2024-09-03 | 3.68 | 3.76 | 3.65 | 3.71 | +0.82% | 263,962 | 97,976,149 |
| 2024-09-02 | 3.83 | 3.83 | 3.67 | 3.68 | -4.66% | 375,981 | 140,617,147 |
| 2024-08-30 | 3.64 | 3.96 | 3.62 | 3.86 | +6.04% | 602,083 | 230,111,793 |
| 2024-08-29 | 3.56 | 3.64 | 3.55 | 3.64 | +1.68% | 159,499 | 57,499,757 |
| 2024-08-28 | 3.51 | 3.59 | 3.48 | 3.58 | +2.29% | 161,726 | 57,535,975 |
| 2024-08-27 | 3.54 | 3.54 | 3.46 | 3.5 | -0.85% | 131,490 | 45,850,006 |
| 2024-08-26 | 3.47 | 3.55 | 3.45 | 3.53 | +2.62% | 164,817 | 57,901,476 |
| 2024-08-23 | 3.44 | 3.47 | 3.39 | 3.44 | 0% | 113,671 | 38,930,727 |
| 2024-08-22 | 3.58 | 3.59 | 3.43 | 3.44 | -3.64% | 178,464 | 62,217,762 |
| 2024-08-21 | 3.59 | 3.6 | 3.56 | 3.57 | -1.11% | 111,053 | 39,713,459 |
| 2024-08-20 | 3.66 | 3.71 | 3.58 | 3.61 | -1.9% | 189,647 | 68,722,730 |
| 2024-08-19 | 3.56 | 3.74 | 3.54 | 3.68 | +3.66% | 289,625 | 105,922,951 |
| 2024-08-16 | 3.59 | 3.61 | 3.54 | 3.55 | -1.11% | 122,800 | 43,829,728 |
| 2024-08-15 | 3.5 | 3.6 | 3.46 | 3.59 | +3.16% | 199,867 | 71,009,943 |
| 2024-08-14 | 3.51 | 3.52 | 3.47 | 3.48 | -1.14% | 70,703 | 24,680,377 |
| 2024-08-13 | 3.48 | 3.52 | 3.46 | 3.52 | +0.86% | 74,024 | 25,895,959 |
| 2024-08-12 | 3.52 | 3.54 | 3.47 | 3.49 | -1.41% | 92,486 | 32,339,643 |
| 2024-08-09 | 3.57 | 3.59 | 3.51 | 3.54 | -0.56% | 99,040 | 35,137,026 |
| 2024-08-08 | 3.59 | 3.59 | 3.52 | 3.56 | -0.84% | 112,873 | 40,143,592 |
| 2024-08-07 | 3.54 | 3.6 | 3.54 | 3.59 | +1.13% | 106,950 | 38,273,124 |
| 2024-08-06 | 3.55 | 3.58 | 3.51 | 3.55 | +2.01% | 109,981 | 38,938,618 |
| 2024-08-05 | 3.56 | 3.62 | 3.47 | 3.48 | -2.52% | 151,988 | 53,825,045 |
| 2024-08-02 | 3.6 | 3.65 | 3.57 | 3.57 | -1.92% | 123,626 | 44,672,550 |
| 2024-08-01 | 3.61 | 3.67 | 3.6 | 3.64 | +0.55% | 158,671 | 57,733,975 |
| 2024-07-31 | 3.49 | 3.62 | 3.47 | 3.62 | +4.02% | 178,591 | 63,787,291 |
| 2024-07-30 | 3.47 | 3.5 | 3.43 | 3.48 | +0.29% | 86,165 | 29,880,865 |
| 2024-07-29 | 3.49 | 3.49 | 3.43 | 3.47 | -0.29% | 107,759 | 37,292,391 |
| 2024-07-26 | 3.42 | 3.5 | 3.4 | 3.48 | +2.96% | 193,155 | 67,152,073 |
| 2024-07-25 | 3.33 | 3.42 | 3.31 | 3.38 | +0.9% | 101,594 | 34,229,317 |
| 2024-07-24 | 3.45 | 3.45 | 3.35 | 3.35 | -2.9% | 139,382 | 47,222,375 |
| 2024-07-23 | 3.55 | 3.56 | 3.44 | 3.45 | -2.54% | 143,774 | 50,280,624 |
| 2024-07-22 | 3.54 | 3.57 | 3.52 | 3.54 | -0.28% | 105,735 | 37,387,645 |
| 2024-07-19 | 3.53 | 3.57 | 3.47 | 3.55 | +0.28% | 159,830 | 56,252,676 |
| 2024-07-18 | 3.56 | 3.58 | 3.49 | 3.54 | -1.39% | 163,118 | 57,632,950 |
| 2024-07-17 | 3.66 | 3.67 | 3.59 | 3.59 | +1.41% | 166,364 | 60,345,135 |
| 2024-07-16 | 3.56 | 3.57 | 3.5 | 3.54 | -0.56% | 83,358 | 29,407,619 |
| 2024-07-15 | 3.63 | 3.63 | 3.55 | 3.56 | -1.93% | 79,996 | 28,669,526 |
| 2024-07-12 | 3.68 | 3.7 | 3.61 | 3.63 | -1.89% | 138,326 | 50,507,430 |
| 2024-07-11 | 3.61 | 3.73 | 3.61 | 3.7 | +4.52% | 213,814 | 78,667,696 |
| 2024-07-10 | 3.61 | 3.63 | 3.52 | 3.54 | -2.48% | 154,397 | 55,067,566 |
| 2024-07-09 | 3.57 | 3.65 | 3.44 | 3.63 | +1.4% | 185,857 | 65,907,000 |
| 2024-07-08 | 3.68 | 3.69 | 3.54 | 3.58 | -4.02% | 136,973 | 49,456,157 |
| 2024-07-05 | 3.61 | 3.75 | 3.55 | 3.73 | +3.61% | 123,293 | 44,964,290 |
| 2024-07-04 | 3.75 | 3.76 | 3.59 | 3.6 | -3.74% | 122,528 | 44,760,679 |
| 2024-07-03 | 3.78 | 3.8 | 3.72 | 3.74 | -1.06% | 83,950 | 31,541,390 |
| 2024-07-02 | 3.77 | 3.81 | 3.76 | 3.78 | -0.26% | 72,449 | 27,434,103 |
| 2024-07-01 | 3.78 | 3.8 | 3.71 | 3.79 | +0.53% | 110,902 | 41,750,579 |
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：