股票概览
4.65
+14.81%
+0.6
4.18
开盘价
4.72
最高价
4.12
最低价
207,440
成交量
数据更新至: 2024-09-30
技术指标
4.03
MA5 (5日均线)
3.84
MA10 (10日均线)
3.76
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 | 4.18 | 4.72 | 4.12 | 4.65 | +14.81% | 207,440 | 91,722,150 |
| 2024-09-27 | 3.92 | 4.1 | 3.9 | 4.05 | +4.38% | 100,445 | 40,192,860 |
| 2024-09-26 | 3.8 | 3.88 | 3.78 | 3.88 | +2.65% | 36,895 | 14,146,133 |
| 2024-09-25 | 3.81 | 3.88 | 3.78 | 3.78 | +0.27% | 50,353 | 19,271,640 |
| 2024-09-24 | 3.68 | 3.77 | 3.68 | 3.77 | +2.72% | 35,343 | 13,214,630 |
| 2024-09-23 | 3.68 | 3.7 | 3.63 | 3.67 | 0% | 20,599 | 7,550,517 |
| 2024-09-20 | 3.7 | 3.73 | 3.65 | 3.67 | -0.54% | 25,741 | 9,473,616 |
| 2024-09-19 | 3.61 | 3.71 | 3.58 | 3.69 | +3.07% | 34,629 | 12,696,667 |
| 2024-09-18 | 3.63 | 3.63 | 3.51 | 3.58 | -1.1% | 24,273 | 8,666,512 |
| 2024-09-13 | 3.68 | 3.7 | 3.61 | 3.62 | -1.36% | 19,488 | 7,090,217 |
| 2024-09-12 | 3.64 | 3.72 | 3.64 | 3.67 | +0.27% | 20,326 | 7,488,828 |
| 2024-09-11 | 3.68 | 3.7 | 3.64 | 3.66 | -0.54% | 19,544 | 7,174,112 |
| 2024-09-10 | 3.65 | 3.69 | 3.62 | 3.68 | +1.1% | 18,850 | 6,895,793 |
| 2024-09-09 | 3.66 | 3.7 | 3.6 | 3.64 | 0% | 19,664 | 7,190,499 |
| 2024-09-06 | 3.7 | 3.75 | 3.64 | 3.64 | -1.89% | 20,010 | 7,361,961 |
| 2024-09-05 | 3.68 | 3.73 | 3.68 | 3.71 | +1.37% | 18,188 | 6,740,122 |
| 2024-09-04 | 3.72 | 3.73 | 3.65 | 3.66 | -1.88% | 24,229 | 8,921,151 |
| 2024-09-03 | 3.7 | 3.79 | 3.68 | 3.73 | +0.81% | 27,624 | 10,340,031 |
| 2024-09-02 | 3.75 | 3.8 | 3.7 | 3.7 | -1.6% | 30,386 | 11,404,721 |
| 2024-08-30 | 3.76 | 3.84 | 3.73 | 3.76 | 0% | 43,262 | 16,409,916 |
| 2024-08-29 | 3.69 | 3.76 | 3.66 | 3.76 | +1.62% | 23,839 | 8,866,769 |
| 2024-08-28 | 3.63 | 3.73 | 3.61 | 3.7 | +1.09% | 25,402 | 9,377,502 |
| 2024-08-27 | 3.7 | 3.71 | 3.63 | 3.66 | -1.08% | 21,555 | 7,894,512 |
| 2024-08-26 | 3.58 | 3.71 | 3.56 | 3.7 | +3.06% | 32,423 | 11,910,749 |
| 2024-08-23 | 3.65 | 3.67 | 3.56 | 3.59 | -1.64% | 28,586 | 10,293,772 |
| 2024-08-22 | 3.76 | 3.76 | 3.65 | 3.65 | -2.41% | 26,457 | 9,776,613 |
| 2024-08-21 | 3.67 | 3.76 | 3.65 | 3.74 | +1.36% | 27,910 | 10,319,389 |
| 2024-08-20 | 3.79 | 3.79 | 3.66 | 3.69 | -2.38% | 42,759 | 15,834,678 |
| 2024-08-19 | 3.75 | 3.83 | 3.74 | 3.78 | +0.53% | 31,217 | 11,814,156 |
| 2024-08-16 | 3.8 | 3.82 | 3.73 | 3.76 | -1.31% | 31,106 | 11,746,670 |
| 2024-08-15 | 3.77 | 3.82 | 3.73 | 3.81 | +0.79% | 31,176 | 11,802,445 |
| 2024-08-14 | 3.84 | 3.89 | 3.78 | 3.78 | -2.07% | 40,135 | 15,373,129 |
| 2024-08-13 | 3.76 | 3.87 | 3.72 | 3.86 | -1.78% | 72,999 | 27,789,483 |
| 2024-08-12 | 3.99 | 4.05 | 3.9 | 3.93 | +0.26% | 54,117 | 21,395,961 |
| 2024-08-09 | 3.9 | 3.97 | 3.9 | 3.92 | +0.77% | 37,200 | 14,636,111 |
| 2024-08-08 | 3.88 | 3.92 | 3.82 | 3.89 | +0.52% | 24,833 | 9,634,206 |
| 2024-08-07 | 3.88 | 3.91 | 3.84 | 3.87 | -0.26% | 30,234 | 11,741,895 |
| 2024-08-06 | 3.82 | 3.91 | 3.81 | 3.88 | +2.11% | 34,203 | 13,191,213 |
| 2024-08-05 | 3.92 | 3.97 | 3.8 | 3.8 | -1.81% | 46,674 | 18,152,475 |
| 2024-08-02 | 3.93 | 3.95 | 3.86 | 3.87 | -1.78% | 24,018 | 9,388,980 |
| 2024-08-01 | 3.96 | 3.98 | 3.93 | 3.94 | -0.51% | 28,297 | 11,168,756 |
| 2024-07-31 | 3.86 | 3.96 | 3.84 | 3.96 | +2.59% | 39,730 | 15,605,606 |
| 2024-07-30 | 3.83 | 3.88 | 3.79 | 3.86 | +0.52% | 22,305 | 8,600,398 |
| 2024-07-29 | 3.82 | 3.86 | 3.78 | 3.84 | +0.52% | 21,698 | 8,299,336 |
| 2024-07-26 | 3.75 | 3.83 | 3.7 | 3.82 | +1.87% | 27,140 | 10,319,796 |
| 2024-07-25 | 3.71 | 3.79 | 3.66 | 3.75 | +1.08% | 26,251 | 9,788,240 |
| 2024-07-24 | 3.77 | 3.8 | 3.66 | 3.71 | -1.85% | 41,367 | 15,379,299 |
| 2024-07-23 | 3.83 | 3.89 | 3.78 | 3.78 | -1.31% | 26,971 | 10,350,890 |
| 2024-07-22 | 3.8 | 3.86 | 3.77 | 3.83 | +0.79% | 27,203 | 10,394,152 |
| 2024-07-19 | 3.77 | 3.83 | 3.72 | 3.8 | +0.8% | 24,785 | 9,383,597 |
| 2024-07-18 | 3.78 | 3.82 | 3.7 | 3.77 | -1.31% | 36,706 | 13,734,093 |
| 2024-07-17 | 3.85 | 3.88 | 3.81 | 3.82 | -0.78% | 23,320 | 8,951,735 |
| 2024-07-16 | 3.88 | 3.92 | 3.82 | 3.85 | -1.03% | 29,592 | 11,392,411 |
| 2024-07-15 | 3.96 | 4 | 3.87 | 3.89 | -2.02% | 28,482 | 11,110,228 |
| 2024-07-12 | 3.97 | 4.04 | 3.96 | 3.97 | -0.5% | 46,633 | 18,639,539 |
| 2024-07-11 | 3.9 | 4 | 3.88 | 3.99 | +4.18% | 57,430 | 22,631,779 |
| 2024-07-10 | 3.87 | 3.91 | 3.82 | 3.83 | -3.53% | 59,926 | 23,153,204 |
| 2024-07-09 | 3.82 | 4.13 | 3.73 | 3.97 | +3.66% | 82,906 | 32,424,771 |
| 2024-07-08 | 3.95 | 3.96 | 3.81 | 3.83 | -3.04% | 37,561 | 14,507,597 |
| 2024-07-05 | 3.86 | 3.96 | 3.82 | 3.95 | +1.54% | 29,482 | 11,509,546 |
| 2024-07-04 | 4.06 | 4.08 | 3.87 | 3.89 | -4.19% | 44,415 | 17,544,650 |
| 2024-07-03 | 4.1 | 4.11 | 4.05 | 4.06 | -0.98% | 33,538 | 13,674,269 |
| 2024-07-02 | 4.06 | 4.12 | 4.02 | 4.1 | +1.23% | 51,469 | 21,014,253 |
| 2024-07-01 | 3.96 | 4.05 | 3.94 | 4.05 | +2.02% | 41,968 | 16,813,215 |
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：