股票概览
4.46
+13.2%
+0.52
4.02
开盘价
4.57
最高价
4
最低价
172,623
成交量
数据更新至: 2024-09-30
技术指标
3.90
MA5 (5日均线)
3.67
MA10 (10日均线)
3.56
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 | 4.02 | 4.57 | 4 | 4.46 | +13.2% | 172,623 | 73,613,595 |
| 2024-09-27 | 3.82 | 3.99 | 3.78 | 3.94 | +4.23% | 81,019 | 31,481,412 |
| 2024-09-26 | 3.69 | 3.79 | 3.66 | 3.78 | +2.16% | 48,660 | 18,150,667 |
| 2024-09-25 | 3.67 | 3.75 | 3.65 | 3.7 | +1.65% | 60,671 | 22,456,180 |
| 2024-09-24 | 3.5 | 3.67 | 3.5 | 3.64 | +4.6% | 59,955 | 21,584,604 |
| 2024-09-23 | 3.44 | 3.52 | 3.43 | 3.48 | +0.58% | 29,963 | 10,418,412 |
| 2024-09-20 | 3.5 | 3.51 | 3.42 | 3.46 | -1.14% | 31,154 | 10,782,440 |
| 2024-09-19 | 3.37 | 3.51 | 3.35 | 3.5 | +5.11% | 49,593 | 17,106,613 |
| 2024-09-18 | 3.4 | 3.42 | 3.26 | 3.33 | -2.06% | 37,641 | 12,490,628 |
| 2024-09-13 | 3.44 | 3.47 | 3.37 | 3.4 | -0.58% | 41,321 | 14,169,370 |
| 2024-09-12 | 3.45 | 3.5 | 3.42 | 3.42 | -0.58% | 36,808 | 12,713,185 |
| 2024-09-11 | 3.47 | 3.5 | 3.41 | 3.44 | -0.86% | 24,497 | 8,418,790 |
| 2024-09-10 | 3.46 | 3.52 | 3.43 | 3.47 | +0.29% | 37,437 | 13,009,690 |
| 2024-09-09 | 3.41 | 3.5 | 3.34 | 3.46 | +1.17% | 31,902 | 10,973,126 |
| 2024-09-06 | 3.49 | 3.5 | 3.41 | 3.42 | -2.01% | 40,744 | 14,030,757 |
| 2024-09-05 | 3.38 | 3.5 | 3.38 | 3.49 | +3.56% | 57,392 | 19,848,583 |
| 2024-09-04 | 3.41 | 3.43 | 3.33 | 3.37 | -1.17% | 49,518 | 16,783,853 |
| 2024-09-03 | 3.43 | 3.47 | 3.38 | 3.41 | -0.29% | 42,290 | 14,461,274 |
| 2024-09-02 | 3.53 | 3.55 | 3.41 | 3.42 | -3.12% | 41,994 | 14,616,010 |
| 2024-08-30 | 3.45 | 3.58 | 3.4 | 3.53 | +2.32% | 47,504 | 16,694,926 |
| 2024-08-29 | 3.36 | 3.45 | 3.31 | 3.45 | +2.99% | 41,190 | 13,975,149 |
| 2024-08-28 | 3.34 | 3.4 | 3.26 | 3.35 | +1.21% | 49,339 | 16,517,953 |
| 2024-08-27 | 3.41 | 3.44 | 3.25 | 3.31 | -2.93% | 64,814 | 21,557,343 |
| 2024-08-26 | 3.33 | 3.48 | 3.25 | 3.41 | +0.59% | 85,099 | 28,992,238 |
| 2024-08-23 | 3.58 | 3.58 | 3.35 | 3.39 | -5.83% | 103,233 | 35,434,566 |
| 2024-08-22 | 3.84 | 3.88 | 3.55 | 3.6 | -7.69% | 119,230 | 44,232,862 |
| 2024-08-21 | 3.88 | 3.96 | 3.78 | 3.9 | -1.76% | 114,423 | 44,102,415 |
| 2024-08-20 | 4.12 | 4.12 | 3.84 | 3.97 | -4.8% | 194,432 | 76,581,925 |
| 2024-08-19 | 3.7 | 4.33 | 3.67 | 4.17 | +8.03% | 290,403 | 117,284,233 |
| 2024-08-16 | 3.83 | 3.99 | 3.62 | 3.86 | -1.28% | 224,416 | 84,275,548 |
| 2024-08-15 | 3.72 | 4.16 | 3.72 | 3.91 | 0% | 229,172 | 90,069,734 |
| 2024-08-14 | 3.68 | 4.43 | 3.63 | 3.91 | +3.17% | 260,119 | 104,013,549 |
| 2024-08-13 | 3.45 | 3.93 | 3.36 | 3.79 | +5.57% | 196,112 | 71,773,218 |
| 2024-08-12 | 3.72 | 3.99 | 3.49 | 3.59 | +1.99% | 167,213 | 62,762,284 |
| 2024-08-09 | 3.57 | 3.6 | 3.5 | 3.52 | -1.12% | 24,493 | 8,698,044 |
| 2024-08-08 | 3.51 | 3.57 | 3.45 | 3.56 | +1.14% | 21,523 | 7,566,069 |
| 2024-08-07 | 3.53 | 3.57 | 3.49 | 3.52 | -0.56% | 17,261 | 6,082,278 |
| 2024-08-06 | 3.47 | 3.55 | 3.46 | 3.54 | +2.31% | 19,313 | 6,769,693 |
| 2024-08-05 | 3.47 | 3.59 | 3.44 | 3.46 | -1.14% | 25,182 | 8,850,091 |
| 2024-08-02 | 3.56 | 3.6 | 3.49 | 3.5 | -1.96% | 19,940 | 7,043,427 |
| 2024-08-01 | 3.56 | 3.58 | 3.52 | 3.57 | +0.85% | 21,418 | 7,613,757 |
| 2024-07-31 | 3.42 | 3.55 | 3.42 | 3.54 | +3.21% | 23,795 | 8,309,343 |
| 2024-07-30 | 3.35 | 3.44 | 3.35 | 3.43 | +1.78% | 23,613 | 8,056,819 |
| 2024-07-29 | 3.36 | 3.41 | 3.28 | 3.37 | +1.2% | 23,591 | 7,926,006 |
| 2024-07-26 | 3.29 | 3.34 | 3.28 | 3.33 | +1.83% | 16,280 | 5,401,745 |
| 2024-07-25 | 3.24 | 3.3 | 3.15 | 3.27 | +1.87% | 23,828 | 7,710,193 |
| 2024-07-24 | 3.27 | 3.3 | 3.17 | 3.21 | -3.02% | 23,345 | 7,532,366 |
| 2024-07-23 | 3.3 | 3.43 | 3.3 | 3.31 | 0% | 29,411 | 9,890,366 |
| 2024-07-22 | 3.23 | 3.33 | 3.22 | 3.31 | +1.85% | 23,411 | 7,689,048 |
| 2024-07-19 | 3.3 | 3.31 | 3.15 | 3.25 | +0.93% | 23,825 | 7,724,615 |
| 2024-07-18 | 3.23 | 3.24 | 3.14 | 3.22 | -0.31% | 34,928 | 11,145,094 |
| 2024-07-17 | 3.22 | 3.27 | 3.17 | 3.23 | -0.92% | 16,335 | 5,256,242 |
| 2024-07-16 | 3.24 | 3.28 | 3.21 | 3.26 | +0.62% | 16,740 | 5,424,807 |
| 2024-07-15 | 3.39 | 3.41 | 3.24 | 3.24 | -2.7% | 19,416 | 6,342,631 |
| 2024-07-12 | 3.36 | 3.43 | 3.31 | 3.33 | -0.3% | 24,086 | 8,122,930 |
| 2024-07-11 | 3.28 | 3.37 | 3.22 | 3.34 | +4.05% | 40,383 | 13,326,447 |
| 2024-07-10 | 3.29 | 3.32 | 3.19 | 3.21 | -2.73% | 34,606 | 11,229,826 |
| 2024-07-09 | 3.33 | 3.34 | 3.19 | 3.3 | 0% | 35,485 | 11,588,048 |
| 2024-07-08 | 3.44 | 3.44 | 3.27 | 3.3 | -4.07% | 28,199 | 9,349,982 |
| 2024-07-05 | 3.32 | 3.46 | 3.29 | 3.44 | +2.38% | 22,942 | 7,799,918 |
| 2024-07-04 | 3.51 | 3.54 | 3.3 | 3.36 | -4.55% | 27,785 | 9,462,121 |
| 2024-07-03 | 3.51 | 3.59 | 3.48 | 3.52 | +0.28% | 27,385 | 9,709,201 |
| 2024-07-02 | 3.43 | 3.56 | 3.36 | 3.51 | +2.33% | 40,139 | 14,075,272 |
| 2024-07-01 | 3.36 | 3.44 | 3.31 | 3.43 | +1.78% | 24,013 | 8,136,431 |
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：