股票概览
4.96
+15.89%
+0.68
4.47
开盘价
5.02
最高价
4.47
最低价
1,060,543
成交量
数据更新至: 2024-09-30
技术指标
4.21
MA5 (5日均线)
3.91
MA10 (10日均线)
3.69
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 | 4.47 | 5.02 | 4.47 | 4.96 | +15.89% | 1,060,543 | 504,083,956 |
| 2024-09-27 | 4.06 | 4.37 | 4.03 | 4.28 | +6.73% | 529,169 | 222,195,024 |
| 2024-09-26 | 3.9 | 4.02 | 3.88 | 4.01 | +2.82% | 350,167 | 138,918,506 |
| 2024-09-25 | 3.9 | 4.03 | 3.89 | 3.9 | +0.26% | 428,317 | 169,584,636 |
| 2024-09-24 | 3.87 | 3.94 | 3.76 | 3.89 | +0.26% | 476,515 | 183,566,195 |
| 2024-09-23 | 3.83 | 4.09 | 3.8 | 3.88 | +4.86% | 659,415 | 259,633,714 |
| 2024-09-20 | 3.58 | 3.76 | 3.58 | 3.7 | +2.78% | 370,227 | 136,798,766 |
| 2024-09-19 | 3.53 | 3.64 | 3.47 | 3.6 | +3.45% | 349,158 | 124,318,573 |
| 2024-09-18 | 3.41 | 3.55 | 3.36 | 3.48 | +1.46% | 257,304 | 88,732,353 |
| 2024-09-13 | 3.51 | 3.53 | 3.42 | 3.43 | -2.28% | 136,662 | 47,346,445 |
| 2024-09-12 | 3.45 | 3.55 | 3.45 | 3.51 | +1.15% | 183,708 | 64,583,474 |
| 2024-09-11 | 3.51 | 3.51 | 3.44 | 3.47 | -0.57% | 125,523 | 43,514,153 |
| 2024-09-10 | 3.41 | 3.53 | 3.34 | 3.49 | +2.65% | 210,672 | 72,126,006 |
| 2024-09-09 | 3.4 | 3.46 | 3.36 | 3.4 | -1.16% | 143,092 | 48,703,916 |
| 2024-09-06 | 3.48 | 3.54 | 3.42 | 3.44 | -1.71% | 156,057 | 54,326,699 |
| 2024-09-05 | 3.41 | 3.52 | 3.41 | 3.5 | +2.94% | 209,011 | 72,751,902 |
| 2024-09-04 | 3.4 | 3.44 | 3.37 | 3.4 | -1.45% | 146,817 | 49,996,376 |
| 2024-09-03 | 3.42 | 3.46 | 3.36 | 3.45 | +1.17% | 214,918 | 73,573,030 |
| 2024-09-02 | 3.55 | 3.58 | 3.4 | 3.41 | -4.48% | 288,790 | 100,082,799 |
| 2024-08-30 | 3.44 | 3.68 | 3.43 | 3.57 | +3.78% | 441,805 | 158,154,805 |
| 2024-08-29 | 3.48 | 3.55 | 3.36 | 3.44 | -9.71% | 552,495 | 189,379,259 |
| 2024-08-28 | 3.75 | 3.86 | 3.7 | 3.81 | +1.06% | 141,688 | 53,715,645 |
| 2024-08-27 | 3.9 | 3.96 | 3.75 | 3.77 | -4.07% | 201,390 | 77,397,705 |
| 2024-08-26 | 3.91 | 3.95 | 3.85 | 3.93 | 0% | 163,185 | 63,847,554 |
| 2024-08-23 | 3.82 | 3.95 | 3.81 | 3.93 | +3.15% | 239,385 | 93,599,641 |
| 2024-08-22 | 3.87 | 3.96 | 3.8 | 3.81 | -2.06% | 136,962 | 52,990,053 |
| 2024-08-21 | 3.92 | 3.98 | 3.88 | 3.89 | -0.77% | 103,379 | 40,562,091 |
| 2024-08-20 | 3.97 | 4 | 3.91 | 3.92 | -1.75% | 127,042 | 49,975,878 |
| 2024-08-19 | 3.93 | 4.03 | 3.92 | 3.99 | +1.27% | 167,199 | 66,675,902 |
| 2024-08-16 | 3.91 | 3.96 | 3.88 | 3.94 | +1.29% | 162,920 | 64,077,438 |
| 2024-08-15 | 3.78 | 3.92 | 3.74 | 3.89 | +2.64% | 176,636 | 68,249,081 |
| 2024-08-14 | 3.78 | 3.82 | 3.76 | 3.79 | 0% | 76,281 | 28,923,203 |
| 2024-08-13 | 3.74 | 3.8 | 3.72 | 3.79 | +1.07% | 74,234 | 27,919,547 |
| 2024-08-12 | 3.8 | 3.82 | 3.72 | 3.75 | -1.32% | 91,343 | 34,253,997 |
| 2024-08-09 | 3.84 | 3.88 | 3.8 | 3.8 | -0.52% | 95,086 | 36,400,381 |
| 2024-08-08 | 3.87 | 3.87 | 3.77 | 3.82 | -1.04% | 109,596 | 41,796,304 |
| 2024-08-07 | 3.86 | 3.91 | 3.85 | 3.86 | -0.26% | 110,048 | 42,710,645 |
| 2024-08-06 | 3.87 | 3.9 | 3.8 | 3.87 | +1.31% | 137,027 | 52,615,788 |
| 2024-08-05 | 3.91 | 3.97 | 3.82 | 3.82 | -2.8% | 146,266 | 56,925,632 |
| 2024-08-02 | 4 | 4.04 | 3.92 | 3.93 | -2.24% | 161,208 | 64,155,792 |
| 2024-08-01 | 4.03 | 4.07 | 4 | 4.02 | 0% | 159,260 | 64,249,467 |
| 2024-07-31 | 3.89 | 4.03 | 3.89 | 4.02 | +3.08% | 224,176 | 89,313,093 |
| 2024-07-30 | 3.82 | 3.9 | 3.8 | 3.9 | +1.56% | 147,591 | 57,165,530 |
| 2024-07-29 | 3.81 | 3.87 | 3.8 | 3.84 | +0.26% | 131,033 | 50,278,514 |
| 2024-07-26 | 3.73 | 3.84 | 3.73 | 3.83 | +2.68% | 130,962 | 49,646,898 |
| 2024-07-25 | 3.71 | 3.78 | 3.68 | 3.73 | +0.54% | 115,764 | 43,160,322 |
| 2024-07-24 | 3.82 | 3.82 | 3.71 | 3.71 | -2.37% | 135,241 | 50,852,193 |
| 2024-07-23 | 3.82 | 3.9 | 3.77 | 3.8 | -1.3% | 210,095 | 80,833,901 |
| 2024-07-22 | 3.91 | 3.98 | 3.84 | 3.85 | +2.94% | 342,162 | 133,230,587 |
| 2024-07-19 | 3.67 | 3.76 | 3.65 | 3.74 | +1.63% | 100,758 | 37,486,951 |
| 2024-07-18 | 3.73 | 3.73 | 3.6 | 3.68 | -1.34% | 125,235 | 45,717,478 |
| 2024-07-17 | 3.76 | 3.8 | 3.71 | 3.73 | -1.32% | 100,852 | 37,780,307 |
| 2024-07-16 | 3.74 | 3.8 | 3.71 | 3.78 | +1.07% | 76,109 | 28,622,781 |
| 2024-07-15 | 3.81 | 3.83 | 3.72 | 3.74 | -2.09% | 115,962 | 43,514,322 |
| 2024-07-12 | 3.83 | 3.89 | 3.8 | 3.82 | -0.78% | 132,643 | 50,918,067 |
| 2024-07-11 | 3.82 | 3.89 | 3.78 | 3.85 | +2.94% | 170,604 | 65,539,481 |
| 2024-07-10 | 3.72 | 3.81 | 3.7 | 3.74 | -0.27% | 114,397 | 43,029,314 |
| 2024-07-09 | 3.69 | 3.76 | 3.59 | 3.75 | +1.9% | 152,911 | 56,340,682 |
| 2024-07-08 | 3.81 | 3.81 | 3.67 | 3.68 | -3.66% | 152,772 | 56,731,274 |
| 2024-07-05 | 3.73 | 3.83 | 3.68 | 3.82 | +2.69% | 166,532 | 63,102,407 |
| 2024-07-04 | 3.85 | 3.9 | 3.71 | 3.72 | -3.88% | 177,480 | 67,117,464 |
| 2024-07-03 | 3.91 | 3.95 | 3.86 | 3.87 | -2.27% | 165,554 | 64,463,893 |
| 2024-07-02 | 3.82 | 4.02 | 3.81 | 3.96 | +3.94% | 275,787 | 109,089,699 |
| 2024-07-01 | 3.81 | 3.83 | 3.71 | 3.81 | -0.78% | 155,290 | 58,521,078 |
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：