股票概览
4.74
+11.79%
+0.5
4.38
开盘价
4.85
最高价
4.29
最低价
364,933
成交量
数据更新至: 2024-09-30
技术指标
4.19
MA5 (5日均线)
3.99
MA10 (10日均线)
3.92
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 | 4.38 | 4.85 | 4.29 | 4.74 | +11.79% | 364,933 | 166,659,998 |
| 2024-09-27 | 4.1 | 4.28 | 4.08 | 4.24 | +4.43% | 168,046 | 70,081,912 |
| 2024-09-26 | 3.97 | 4.06 | 3.93 | 4.06 | +2.01% | 85,275 | 34,237,872 |
| 2024-09-25 | 3.96 | 4.04 | 3.93 | 3.98 | +1.27% | 93,849 | 37,464,272 |
| 2024-09-24 | 3.82 | 3.94 | 3.82 | 3.93 | +3.15% | 73,383 | 28,591,359 |
| 2024-09-23 | 3.8 | 3.83 | 3.76 | 3.81 | 0% | 34,097 | 12,985,090 |
| 2024-09-20 | 3.86 | 3.87 | 3.79 | 3.81 | -1.3% | 42,354 | 16,162,151 |
| 2024-09-19 | 3.74 | 3.87 | 3.72 | 3.86 | +3.49% | 64,665 | 24,739,360 |
| 2024-09-18 | 3.79 | 3.82 | 3.66 | 3.73 | -0.8% | 54,146 | 20,086,635 |
| 2024-09-13 | 3.84 | 3.85 | 3.75 | 3.76 | -1.83% | 39,963 | 15,117,907 |
| 2024-09-12 | 3.8 | 3.86 | 3.78 | 3.83 | +0.52% | 38,202 | 14,641,082 |
| 2024-09-11 | 3.77 | 3.84 | 3.76 | 3.81 | -0.26% | 34,643 | 13,178,780 |
| 2024-09-10 | 3.79 | 3.83 | 3.73 | 3.82 | +1.06% | 42,849 | 16,197,201 |
| 2024-09-09 | 3.77 | 3.81 | 3.7 | 3.78 | -0.26% | 37,294 | 14,056,065 |
| 2024-09-06 | 3.89 | 3.9 | 3.76 | 3.79 | -2.32% | 54,691 | 20,836,241 |
| 2024-09-05 | 3.82 | 3.89 | 3.82 | 3.88 | +1.84% | 38,107 | 14,693,393 |
| 2024-09-04 | 3.82 | 3.87 | 3.79 | 3.81 | -1.8% | 46,827 | 17,931,781 |
| 2024-09-03 | 3.88 | 3.91 | 3.84 | 3.88 | +0.52% | 54,426 | 21,094,459 |
| 2024-09-02 | 3.92 | 3.96 | 3.84 | 3.86 | -1.53% | 67,473 | 26,377,443 |
| 2024-08-30 | 3.82 | 3.96 | 3.81 | 3.92 | +2.35% | 77,868 | 30,461,452 |
| 2024-08-29 | 3.78 | 3.85 | 3.66 | 3.83 | -0.78% | 89,845 | 33,924,085 |
| 2024-08-28 | 3.79 | 3.9 | 3.76 | 3.86 | +1.31% | 55,924 | 21,516,635 |
| 2024-08-27 | 3.9 | 3.93 | 3.78 | 3.81 | -2.06% | 50,972 | 19,511,266 |
| 2024-08-26 | 3.8 | 3.9 | 3.77 | 3.89 | +2.64% | 66,744 | 25,750,611 |
| 2024-08-23 | 3.86 | 3.86 | 3.75 | 3.79 | -1.81% | 77,743 | 29,501,239 |
| 2024-08-22 | 3.94 | 4.02 | 3.86 | 3.86 | -0.52% | 87,811 | 34,540,997 |
| 2024-08-21 | 3.93 | 3.93 | 3.87 | 3.88 | -1.02% | 48,995 | 19,089,741 |
| 2024-08-20 | 4 | 4.02 | 3.88 | 3.92 | -2.24% | 76,561 | 30,127,649 |
| 2024-08-19 | 3.99 | 4.09 | 3.99 | 4.01 | -0.5% | 84,435 | 34,038,175 |
| 2024-08-16 | 3.97 | 4.06 | 3.97 | 4.03 | +1.26% | 129,330 | 51,961,405 |
| 2024-08-15 | 3.94 | 4.01 | 3.88 | 3.98 | +1.27% | 85,328 | 33,739,449 |
| 2024-08-14 | 3.97 | 4 | 3.92 | 3.93 | -1.26% | 71,311 | 28,241,577 |
| 2024-08-13 | 3.92 | 4.01 | 3.86 | 3.98 | +0.51% | 101,373 | 40,021,662 |
| 2024-08-12 | 3.92 | 4.02 | 3.92 | 3.96 | +1.8% | 117,626 | 46,673,150 |
| 2024-08-09 | 3.93 | 3.94 | 3.87 | 3.89 | -0.26% | 53,919 | 21,051,975 |
| 2024-08-08 | 3.9 | 3.91 | 3.83 | 3.9 | -0.26% | 61,056 | 23,681,498 |
| 2024-08-07 | 3.92 | 3.94 | 3.88 | 3.91 | -0.26% | 62,959 | 24,625,160 |
| 2024-08-06 | 3.85 | 3.92 | 3.82 | 3.92 | +2.89% | 68,660 | 26,604,702 |
| 2024-08-05 | 3.86 | 3.93 | 3.8 | 3.81 | -2.06% | 78,678 | 30,510,399 |
| 2024-08-02 | 3.96 | 3.96 | 3.88 | 3.89 | -2.26% | 81,929 | 32,155,107 |
| 2024-08-01 | 3.99 | 4.01 | 3.95 | 3.98 | 0% | 120,996 | 48,112,300 |
| 2024-07-31 | 3.91 | 4 | 3.88 | 3.98 | +1.79% | 129,230 | 51,071,065 |
| 2024-07-30 | 3.9 | 4.01 | 3.88 | 3.91 | -0.51% | 151,141 | 59,307,794 |
| 2024-07-29 | 4.02 | 4.04 | 3.89 | 3.93 | -2% | 254,338 | 100,572,870 |
| 2024-07-26 | 3.66 | 4.2 | 3.66 | 4.01 | +9.86% | 380,576 | 151,027,294 |
| 2024-07-25 | 3.57 | 3.67 | 3.55 | 3.65 | +1.96% | 46,352 | 16,789,948 |
| 2024-07-24 | 3.62 | 3.65 | 3.54 | 3.58 | -1.38% | 53,560 | 19,234,672 |
| 2024-07-23 | 3.68 | 3.74 | 3.62 | 3.63 | -1.63% | 50,241 | 18,578,863 |
| 2024-07-22 | 3.65 | 3.69 | 3.63 | 3.69 | +1.1% | 37,544 | 13,750,987 |
| 2024-07-19 | 3.63 | 3.68 | 3.61 | 3.65 | 0% | 36,908 | 13,477,221 |
| 2024-07-18 | 3.66 | 3.7 | 3.6 | 3.65 | -1.62% | 51,475 | 18,738,520 |
| 2024-07-17 | 3.77 | 3.77 | 3.69 | 3.71 | -1.85% | 58,478 | 21,719,195 |
| 2024-07-16 | 3.74 | 3.89 | 3.71 | 3.78 | +0.8% | 68,975 | 26,047,532 |
| 2024-07-15 | 3.81 | 3.83 | 3.72 | 3.75 | -2.09% | 57,009 | 21,415,267 |
| 2024-07-12 | 3.85 | 3.88 | 3.8 | 3.83 | -0.52% | 59,580 | 22,897,131 |
| 2024-07-11 | 3.74 | 3.86 | 3.74 | 3.85 | +4.34% | 71,491 | 27,208,216 |
| 2024-07-10 | 3.8 | 3.81 | 3.66 | 3.69 | -3.15% | 69,521 | 25,925,920 |
| 2024-07-09 | 3.78 | 3.82 | 3.64 | 3.81 | +1.33% | 85,819 | 32,098,730 |
| 2024-07-08 | 3.89 | 3.89 | 3.76 | 3.76 | -3.59% | 52,653 | 20,002,145 |
| 2024-07-05 | 3.83 | 3.91 | 3.77 | 3.9 | +2.09% | 52,085 | 20,039,713 |
| 2024-07-04 | 3.94 | 3.94 | 3.8 | 3.82 | -2.8% | 67,949 | 26,204,362 |
| 2024-07-03 | 3.95 | 3.99 | 3.91 | 3.93 | -1.01% | 59,844 | 23,617,556 |
| 2024-07-02 | 3.94 | 3.99 | 3.92 | 3.97 | +0.76% | 67,502 | 26,750,230 |
| 2024-07-01 | 3.89 | 3.95 | 3.85 | 3.94 | +1.81% | 67,892 | 26,613,810 |
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：