股票概览
4.5
+15.98%
+0.62
4.01
开盘价
4.57
最高价
3.96
最低价
845,845
成交量
数据更新至: 2024-09-30
技术指标
3.84
MA5 (5日均线)
3.65
MA10 (10日均线)
3.49
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 | 4.01 | 4.57 | 3.96 | 4.5 | +15.98% | 845,845 | 357,817,242 |
| 2024-09-27 | 3.72 | 3.97 | 3.67 | 3.88 | +4.86% | 617,156 | 235,219,699 |
| 2024-09-26 | 3.57 | 3.7 | 3.54 | 3.7 | +1.09% | 506,848 | 183,427,275 |
| 2024-09-25 | 3.56 | 3.79 | 3.49 | 3.66 | +5.48% | 642,571 | 232,275,492 |
| 2024-09-24 | 3.38 | 3.48 | 3.34 | 3.47 | +2.06% | 460,544 | 157,566,476 |
| 2024-09-23 | 3.42 | 3.54 | 3.3 | 3.4 | -1.16% | 421,185 | 144,235,217 |
| 2024-09-20 | 3.29 | 3.46 | 3.25 | 3.44 | +2.38% | 508,875 | 173,196,662 |
| 2024-09-19 | 3.31 | 3.38 | 3.14 | 3.36 | +1.51% | 563,386 | 184,154,118 |
| 2024-09-18 | 3.55 | 3.55 | 3.26 | 3.31 | -12.43% | 690,937 | 233,727,306 |
| 2024-09-13 | 3.55 | 3.98 | 3.36 | 3.78 | +5.88% | 1,039,525 | 382,807,814 |
| 2024-09-12 | 3.98 | 4.35 | 3.56 | 3.57 | -1.65% | 1,080,742 | 422,752,871 |
| 2024-09-11 | 3.32 | 4 | 3.27 | 3.63 | +9.01% | 679,822 | 245,432,277 |
| 2024-09-10 | 3.23 | 3.33 | 3.2 | 3.33 | +3.1% | 124,517 | 40,788,884 |
| 2024-09-09 | 3.19 | 3.25 | 3.15 | 3.23 | +0.62% | 89,947 | 28,875,900 |
| 2024-09-06 | 3.31 | 3.31 | 3.21 | 3.21 | -2.73% | 84,972 | 27,708,481 |
| 2024-09-05 | 3.25 | 3.32 | 3.24 | 3.3 | +1.85% | 112,630 | 37,023,297 |
| 2024-09-04 | 3.25 | 3.27 | 3.2 | 3.24 | -0.92% | 76,243 | 24,683,038 |
| 2024-09-03 | 3.23 | 3.28 | 3.2 | 3.27 | +1.55% | 98,649 | 31,997,587 |
| 2024-09-02 | 3.28 | 3.31 | 3.21 | 3.22 | -2.13% | 122,151 | 39,895,037 |
| 2024-08-30 | 3.23 | 3.35 | 3.22 | 3.29 | +1.23% | 214,381 | 70,705,087 |
| 2024-08-29 | 3.15 | 3.27 | 3.15 | 3.25 | +1.88% | 133,677 | 42,970,495 |
| 2024-08-28 | 3.09 | 3.21 | 3.01 | 3.19 | +3.91% | 156,603 | 49,368,823 |
| 2024-08-27 | 3.14 | 3.2 | 3.05 | 3.07 | -0.65% | 132,513 | 41,260,141 |
| 2024-08-26 | 3.09 | 3.16 | 3.06 | 3.09 | -1.9% | 125,540 | 38,934,387 |
| 2024-08-23 | 3.1 | 3.2 | 3.05 | 3.15 | +1.94% | 141,038 | 44,305,494 |
| 2024-08-22 | 3.17 | 3.22 | 3.07 | 3.09 | -3.13% | 104,995 | 32,884,129 |
| 2024-08-21 | 3.22 | 3.29 | 3.15 | 3.19 | -0.93% | 104,602 | 33,628,262 |
| 2024-08-20 | 3.28 | 3.31 | 3.2 | 3.22 | -2.72% | 140,976 | 45,838,634 |
| 2024-08-19 | 3.33 | 3.33 | 3.22 | 3.31 | -0.9% | 208,640 | 68,492,322 |
| 2024-08-16 | 3.22 | 3.55 | 3.22 | 3.34 | +3.09% | 369,984 | 125,034,557 |
| 2024-08-15 | 3.09 | 3.32 | 3.08 | 3.24 | +3.85% | 211,308 | 67,971,178 |
| 2024-08-14 | 3.03 | 3.14 | 3.02 | 3.12 | +2.63% | 98,543 | 30,443,585 |
| 2024-08-13 | 3 | 3.05 | 2.95 | 3.04 | +1.67% | 61,309 | 18,449,463 |
| 2024-08-12 | 3.03 | 3.04 | 2.97 | 2.99 | -1.32% | 65,008 | 19,511,270 |
| 2024-08-09 | 3.08 | 3.1 | 3.02 | 3.03 | -0.98% | 58,493 | 17,852,596 |
| 2024-08-08 | 3.09 | 3.11 | 3.03 | 3.06 | -1.92% | 73,441 | 22,520,020 |
| 2024-08-07 | 3.13 | 3.16 | 3.11 | 3.12 | -0.32% | 62,626 | 19,638,268 |
| 2024-08-06 | 3.08 | 3.13 | 3.07 | 3.13 | +2.96% | 70,680 | 21,929,203 |
| 2024-08-05 | 3.12 | 3.19 | 3.04 | 3.04 | -3.49% | 104,334 | 32,496,384 |
| 2024-08-02 | 3.2 | 3.24 | 3.14 | 3.15 | -2.48% | 103,479 | 33,065,394 |
| 2024-08-01 | 3.17 | 3.28 | 3.17 | 3.23 | +1.25% | 159,765 | 51,694,837 |
| 2024-07-31 | 3.15 | 3.21 | 3.13 | 3.19 | +1.27% | 153,304 | 48,630,384 |
| 2024-07-30 | 3.02 | 3.15 | 3.02 | 3.15 | +3.28% | 168,451 | 52,484,528 |
| 2024-07-29 | 2.99 | 3.07 | 2.95 | 3.05 | +2.35% | 102,045 | 30,881,452 |
| 2024-07-26 | 2.96 | 3.01 | 2.94 | 2.98 | +0.34% | 72,635 | 21,672,387 |
| 2024-07-25 | 2.89 | 3.03 | 2.86 | 2.97 | +1.71% | 109,969 | 32,424,216 |
| 2024-07-24 | 2.95 | 2.97 | 2.89 | 2.92 | -1.35% | 83,216 | 24,330,471 |
| 2024-07-23 | 3 | 3.04 | 2.96 | 2.96 | -1.66% | 84,354 | 25,316,043 |
| 2024-07-22 | 2.95 | 3.03 | 2.93 | 3.01 | +3.44% | 116,720 | 34,825,511 |
| 2024-07-19 | 2.95 | 2.97 | 2.9 | 2.91 | -1.36% | 74,782 | 21,944,670 |
| 2024-07-18 | 2.95 | 2.98 | 2.85 | 2.95 | -1.01% | 93,512 | 27,289,456 |
| 2024-07-17 | 3.05 | 3.07 | 2.98 | 2.98 | -1.97% | 91,106 | 27,446,296 |
| 2024-07-16 | 3.07 | 3.07 | 3 | 3.04 | 0% | 71,024 | 21,593,754 |
| 2024-07-15 | 3.12 | 3.13 | 3.02 | 3.04 | -2.88% | 98,722 | 30,168,508 |
| 2024-07-12 | 3.2 | 3.23 | 3.12 | 3.13 | -2.8% | 135,443 | 42,881,340 |
| 2024-07-11 | 3.2 | 3.26 | 3.16 | 3.22 | +1.58% | 179,811 | 57,809,419 |
| 2024-07-10 | 3.21 | 3.24 | 3.11 | 3.17 | -2.76% | 216,002 | 68,512,103 |
| 2024-07-09 | 3.11 | 3.29 | 2.96 | 3.26 | +3.16% | 316,903 | 98,536,623 |
| 2024-07-08 | 3.07 | 3.39 | 3.05 | 3.16 | +2.6% | 247,387 | 79,154,100 |
| 2024-07-05 | 2.99 | 3.11 | 2.94 | 3.08 | +3.01% | 97,596 | 29,666,850 |
| 2024-07-04 | 3.11 | 3.15 | 2.98 | 2.99 | -4.78% | 126,807 | 38,607,350 |
| 2024-07-03 | 3.19 | 3.2 | 3.11 | 3.14 | -2.18% | 108,973 | 34,401,552 |
| 2024-07-02 | 3.1 | 3.27 | 3.09 | 3.21 | +3.88% | 200,330 | 64,468,484 |
| 2024-07-01 | 3.14 | 3.16 | 3.04 | 3.09 | -1.9% | 93,277 | 28,760,366 |
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：