股票概览
5.24
+15.42%
+0.7
4.76
开盘价
5.28
最高价
4.62
最低价
902,546
成交量
数据更新至: 2024-09-30
技术指标
4.44
MA5 (5日均线)
4.15
MA10 (10日均线)
4.11
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 | 4.76 | 5.28 | 4.62 | 5.24 | +15.42% | 902,546 | 448,275,003 |
| 2024-09-27 | 4.32 | 4.64 | 4.28 | 4.54 | +6.82% | 642,380 | 285,899,578 |
| 2024-09-26 | 4.17 | 4.26 | 4.1 | 4.25 | +2.16% | 424,095 | 177,956,251 |
| 2024-09-25 | 4.04 | 4.28 | 4.03 | 4.16 | +3.74% | 559,922 | 233,760,604 |
| 2024-09-24 | 3.92 | 4.02 | 3.84 | 4.01 | +2.82% | 332,073 | 130,960,197 |
| 2024-09-23 | 3.86 | 3.95 | 3.8 | 3.9 | +1.3% | 215,721 | 84,033,952 |
| 2024-09-20 | 3.86 | 3.88 | 3.82 | 3.85 | -1.03% | 225,772 | 86,798,818 |
| 2024-09-19 | 3.75 | 3.91 | 3.71 | 3.89 | +4.29% | 363,185 | 139,141,909 |
| 2024-09-18 | 3.9 | 3.93 | 3.68 | 3.73 | -5.57% | 428,122 | 161,684,635 |
| 2024-09-13 | 4.12 | 4.18 | 3.93 | 3.95 | -2.47% | 440,514 | 178,174,704 |
| 2024-09-12 | 4.1 | 4.15 | 4.05 | 4.05 | -0.98% | 303,294 | 124,057,563 |
| 2024-09-11 | 4.07 | 4.12 | 4.05 | 4.09 | -0.73% | 235,472 | 96,071,033 |
| 2024-09-10 | 4.07 | 4.13 | 3.96 | 4.12 | +1.73% | 325,379 | 131,821,700 |
| 2024-09-09 | 4 | 4.12 | 3.94 | 4.05 | +1.25% | 296,691 | 119,983,842 |
| 2024-09-06 | 4.15 | 4.19 | 4 | 4 | -1.72% | 364,345 | 147,997,913 |
| 2024-09-05 | 3.98 | 4.13 | 3.96 | 4.07 | +2.01% | 422,648 | 171,380,837 |
| 2024-09-04 | 4.01 | 4.07 | 3.94 | 3.99 | -1.97% | 375,159 | 149,878,661 |
| 2024-09-03 | 4.07 | 4.14 | 4.02 | 4.07 | +0.25% | 396,953 | 161,494,650 |
| 2024-09-02 | 4.28 | 4.33 | 4.06 | 4.06 | -4.25% | 557,984 | 231,896,056 |
| 2024-08-30 | 4.08 | 4.38 | 4.08 | 4.24 | +3.92% | 819,802 | 347,733,768 |
| 2024-08-29 | 4.06 | 4.12 | 3.97 | 4.08 | -1.45% | 502,702 | 204,269,793 |
| 2024-08-28 | 4.02 | 4.15 | 3.87 | 4.14 | -1.43% | 697,251 | 280,095,917 |
| 2024-08-27 | 4.1 | 4.43 | 4.1 | 4.2 | +3.19% | 1,101,036 | 466,456,505 |
| 2024-08-26 | 4.06 | 4.12 | 4 | 4.07 | +0.99% | 568,343 | 230,571,713 |
| 2024-08-23 | 4.15 | 4.19 | 3.99 | 4.03 | -2.66% | 716,343 | 292,666,812 |
| 2024-08-22 | 4.47 | 4.59 | 4.11 | 4.14 | -8.81% | 1,041,156 | 445,203,598 |
| 2024-08-21 | 5.05 | 5.15 | 4.51 | 4.54 | -11.33% | 1,424,058 | 674,622,664 |
| 2024-08-20 | 5.12 | 5.88 | 5.11 | 5.12 | -13.51% | 1,793,366 | 973,495,983 |
| 2024-08-19 | 5.6 | 6.76 | 5.6 | 5.92 | -1% | 2,061,779 | 1,254,001,011 |
| 2024-08-16 | 5.51 | 6.15 | 5.33 | 5.98 | +13.69% | 2,211,947 | 1,256,822,337 |
| 2024-08-15 | 4.35 | 5.26 | 4.21 | 5.26 | +20.09% | 1,470,613 | 701,087,713 |
| 2024-08-14 | 3.81 | 4.57 | 3.76 | 4.38 | +14.96% | 1,264,222 | 546,768,098 |
| 2024-08-13 | 3.81 | 3.82 | 3.71 | 3.81 | +0.26% | 178,638 | 67,145,177 |
| 2024-08-12 | 3.86 | 3.9 | 3.76 | 3.8 | -3.06% | 246,193 | 93,726,952 |
| 2024-08-09 | 4.07 | 4.13 | 3.9 | 3.92 | -5.77% | 405,530 | 162,222,439 |
| 2024-08-08 | 3.98 | 4.21 | 3.87 | 4.16 | +2.72% | 655,198 | 265,055,863 |
| 2024-08-07 | 4.16 | 4.22 | 4.03 | 4.05 | -6.68% | 589,046 | 241,442,789 |
| 2024-08-06 | 4.12 | 4.37 | 3.99 | 4.34 | +2.36% | 1,048,747 | 438,018,881 |
| 2024-08-05 | 3.51 | 4.24 | 3.5 | 4.24 | +20.11% | 578,293 | 239,309,534 |
| 2024-08-02 | 3.58 | 3.63 | 3.51 | 3.53 | -1.67% | 78,504 | 28,086,356 |
| 2024-08-01 | 3.63 | 3.65 | 3.57 | 3.59 | -0.83% | 94,908 | 34,203,871 |
| 2024-07-31 | 3.52 | 3.64 | 3.52 | 3.62 | +2.84% | 131,216 | 47,153,688 |
| 2024-07-30 | 3.49 | 3.55 | 3.47 | 3.52 | +0.86% | 93,797 | 33,037,974 |
| 2024-07-29 | 3.49 | 3.52 | 3.37 | 3.49 | +1.45% | 99,954 | 34,572,173 |
| 2024-07-26 | 3.36 | 3.46 | 3.34 | 3.44 | +2.99% | 88,396 | 30,215,389 |
| 2024-07-25 | 3.26 | 3.39 | 3.21 | 3.34 | +1.21% | 67,574 | 22,483,540 |
| 2024-07-24 | 3.42 | 3.44 | 3.3 | 3.3 | -3.79% | 92,209 | 30,950,122 |
| 2024-07-23 | 3.51 | 3.54 | 3.42 | 3.43 | -2% | 73,546 | 25,629,065 |
| 2024-07-22 | 3.4 | 3.54 | 3.39 | 3.5 | +2.34% | 94,131 | 32,614,349 |
| 2024-07-19 | 3.38 | 3.45 | 3.36 | 3.42 | +1.18% | 60,810 | 20,745,098 |
| 2024-07-18 | 3.42 | 3.42 | 3.32 | 3.38 | -1.74% | 82,635 | 27,750,738 |
| 2024-07-17 | 3.44 | 3.53 | 3.42 | 3.44 | -0.29% | 79,060 | 27,484,381 |
| 2024-07-16 | 3.41 | 3.48 | 3.41 | 3.45 | 0% | 56,586 | 19,452,821 |
| 2024-07-15 | 3.46 | 3.49 | 3.41 | 3.45 | -1.15% | 69,609 | 24,007,634 |
| 2024-07-12 | 3.57 | 3.59 | 3.49 | 3.49 | -1.97% | 104,913 | 37,019,708 |
| 2024-07-11 | 3.58 | 3.6 | 3.43 | 3.56 | +1.42% | 175,037 | 62,111,870 |
| 2024-07-10 | 3.41 | 3.73 | 3.34 | 3.51 | +2.03% | 210,840 | 74,549,329 |
| 2024-07-09 | 3.4 | 3.45 | 3.31 | 3.44 | +1.18% | 99,612 | 33,783,311 |
| 2024-07-08 | 3.55 | 3.59 | 3.39 | 3.4 | -4.76% | 125,656 | 43,353,456 |
| 2024-07-05 | 3.46 | 3.68 | 3.4 | 3.57 | +2.88% | 164,197 | 58,416,558 |
| 2024-07-04 | 3.6 | 3.62 | 3.46 | 3.47 | -3.88% | 94,936 | 33,250,412 |
| 2024-07-03 | 3.61 | 3.65 | 3.56 | 3.61 | -0.28% | 79,272 | 28,646,353 |
| 2024-07-02 | 3.5 | 3.65 | 3.5 | 3.62 | +3.13% | 123,588 | 44,588,062 |
| 2024-07-01 | 3.45 | 3.51 | 3.41 | 3.51 | +1.15% | 65,505 | 22,697,900 |
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：