股票概览
4.78
+13%
+0.55
4.37
开盘价
4.87
最高价
4.28
最低价
288,512
成交量
数据更新至: 2024-09-30
技术指标
4.17
MA5 (5日均线)
3.95
MA10 (10日均线)
3.91
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 | 4.37 | 4.87 | 4.28 | 4.78 | +13% | 288,512 | 131,331,674 |
| 2024-09-27 | 4.08 | 4.27 | 4.04 | 4.23 | +4.96% | 168,905 | 70,116,376 |
| 2024-09-26 | 3.92 | 4.03 | 3.89 | 4.03 | +2.28% | 98,399 | 39,046,855 |
| 2024-09-25 | 3.95 | 4.04 | 3.92 | 3.94 | +1.81% | 132,230 | 52,672,069 |
| 2024-09-24 | 3.75 | 3.89 | 3.74 | 3.87 | +3.75% | 99,510 | 38,124,373 |
| 2024-09-23 | 3.72 | 3.75 | 3.66 | 3.73 | +0.27% | 38,746 | 14,412,002 |
| 2024-09-20 | 3.76 | 3.76 | 3.69 | 3.72 | -1.33% | 44,480 | 16,575,741 |
| 2024-09-19 | 3.68 | 3.8 | 3.67 | 3.77 | +2.72% | 59,239 | 22,202,834 |
| 2024-09-18 | 3.78 | 3.78 | 3.61 | 3.67 | -2.91% | 60,916 | 22,371,224 |
| 2024-09-13 | 3.79 | 3.82 | 3.76 | 3.78 | -0.26% | 48,109 | 18,222,076 |
| 2024-09-12 | 3.77 | 3.83 | 3.77 | 3.79 | +0.53% | 47,683 | 18,151,356 |
| 2024-09-11 | 3.84 | 3.84 | 3.76 | 3.77 | -1.31% | 41,467 | 15,710,818 |
| 2024-09-10 | 3.78 | 3.84 | 3.76 | 3.82 | +1.06% | 53,604 | 20,380,407 |
| 2024-09-09 | 3.71 | 3.82 | 3.71 | 3.78 | -0.26% | 54,411 | 20,562,616 |
| 2024-09-06 | 3.88 | 3.89 | 3.77 | 3.79 | -2.57% | 79,413 | 30,309,758 |
| 2024-09-05 | 3.85 | 3.9 | 3.84 | 3.89 | +1.04% | 63,195 | 24,433,196 |
| 2024-09-04 | 3.87 | 3.92 | 3.84 | 3.85 | -1.79% | 69,661 | 26,960,470 |
| 2024-09-03 | 3.95 | 3.97 | 3.88 | 3.92 | -1.75% | 110,345 | 43,175,578 |
| 2024-09-02 | 4.14 | 4.16 | 3.98 | 3.99 | -4.32% | 146,477 | 59,481,931 |
| 2024-08-30 | 4 | 4.2 | 4 | 4.17 | -1.42% | 196,138 | 80,750,026 |
| 2024-08-29 | 4.18 | 4.24 | 4.08 | 4.23 | +1.2% | 63,657 | 26,481,046 |
| 2024-08-28 | 4.13 | 4.22 | 4.06 | 4.18 | +1.21% | 54,107 | 22,513,507 |
| 2024-08-27 | 4.16 | 4.23 | 4.08 | 4.13 | -1.43% | 53,009 | 21,932,531 |
| 2024-08-26 | 4.08 | 4.22 | 4.03 | 4.19 | +1.7% | 63,114 | 26,174,045 |
| 2024-08-23 | 4.23 | 4.26 | 4.05 | 4.12 | -2.6% | 91,488 | 37,746,089 |
| 2024-08-22 | 4.42 | 4.45 | 4.23 | 4.23 | -3.64% | 94,156 | 40,695,009 |
| 2024-08-21 | 4.43 | 4.47 | 4.35 | 4.39 | -1.35% | 85,360 | 37,520,672 |
| 2024-08-20 | 4.37 | 4.6 | 4.36 | 4.45 | +1.37% | 163,453 | 73,216,636 |
| 2024-08-19 | 4.4 | 4.48 | 4.31 | 4.39 | -6.79% | 215,185 | 94,705,509 |
| 2024-08-16 | 4.7 | 4.86 | 4.54 | 4.71 | +1.29% | 195,505 | 91,169,128 |
| 2024-08-15 | 4.53 | 4.72 | 4.52 | 4.65 | +1.75% | 119,910 | 55,751,434 |
| 2024-08-14 | 4.5 | 4.68 | 4.5 | 4.57 | +0.66% | 122,624 | 56,541,837 |
| 2024-08-13 | 4.48 | 4.57 | 4.31 | 4.54 | +0.89% | 152,536 | 67,782,359 |
| 2024-08-12 | 4.63 | 4.74 | 4.43 | 4.5 | +1.12% | 226,475 | 103,963,175 |
| 2024-08-09 | 4.38 | 4.55 | 4.38 | 4.45 | +1.6% | 104,145 | 46,702,007 |
| 2024-08-08 | 4.38 | 4.41 | 4.32 | 4.38 | -0.23% | 56,472 | 24,668,603 |
| 2024-08-07 | 4.38 | 4.43 | 4.33 | 4.39 | +0.46% | 63,939 | 28,084,912 |
| 2024-08-06 | 4.31 | 4.42 | 4.31 | 4.37 | +2.34% | 75,016 | 32,649,754 |
| 2024-08-05 | 4.39 | 4.48 | 4.25 | 4.27 | -3.83% | 110,643 | 48,219,110 |
| 2024-08-02 | 4.52 | 4.59 | 4.44 | 4.44 | -3.06% | 94,976 | 42,914,755 |
| 2024-08-01 | 4.58 | 4.61 | 4.55 | 4.58 | -0.22% | 101,543 | 46,473,434 |
| 2024-07-31 | 4.51 | 4.6 | 4.45 | 4.59 | +1.32% | 139,880 | 63,571,884 |
| 2024-07-30 | 4.53 | 4.64 | 4.46 | 4.53 | -0.22% | 127,532 | 57,875,962 |
| 2024-07-29 | 4.3 | 4.54 | 4.3 | 4.54 | +4.37% | 181,700 | 80,941,306 |
| 2024-07-26 | 4.31 | 4.43 | 4.31 | 4.35 | -1.58% | 151,270 | 66,084,878 |
| 2024-07-25 | 4.35 | 4.43 | 4.15 | 4.42 | -3.91% | 219,885 | 94,892,754 |
| 2024-07-24 | 4.6 | 4.96 | 4.48 | 4.6 | +3.37% | 262,073 | 121,713,435 |
| 2024-07-23 | 4.35 | 4.7 | 4.35 | 4.45 | +2.53% | 171,578 | 77,615,054 |
| 2024-07-22 | 4.33 | 4.46 | 4.3 | 4.34 | -0.69% | 87,155 | 38,024,832 |
| 2024-07-19 | 4.28 | 4.44 | 4.26 | 4.37 | +1.16% | 87,657 | 38,293,482 |
| 2024-07-18 | 4.4 | 4.4 | 4.21 | 4.32 | -2.26% | 102,062 | 43,728,907 |
| 2024-07-17 | 4.55 | 4.59 | 4.37 | 4.42 | -3.91% | 115,292 | 51,435,696 |
| 2024-07-16 | 4.58 | 4.64 | 4.49 | 4.6 | -1.29% | 145,610 | 66,394,410 |
| 2024-07-15 | 4.77 | 4.9 | 4.63 | 4.66 | -3.12% | 201,610 | 95,646,231 |
| 2024-07-12 | 4.63 | 4.95 | 4.6 | 4.81 | +3.22% | 247,230 | 119,063,639 |
| 2024-07-11 | 4.54 | 4.78 | 4.47 | 4.66 | +1.75% | 172,142 | 79,207,887 |
| 2024-07-10 | 4.39 | 4.65 | 4.35 | 4.58 | +4.33% | 173,049 | 77,881,156 |
| 2024-07-09 | 4.49 | 4.49 | 4.24 | 4.39 | -4.36% | 147,222 | 63,944,640 |
| 2024-07-08 | 4.5 | 4.68 | 4.37 | 4.59 | +1.1% | 125,787 | 56,364,893 |
| 2024-07-05 | 4.46 | 4.58 | 4.38 | 4.54 | +2.25% | 107,216 | 48,221,108 |
| 2024-07-04 | 4.69 | 4.74 | 4.42 | 4.44 | -6.53% | 180,010 | 81,609,038 |
| 2024-07-03 | 4.93 | 4.94 | 4.68 | 4.75 | -6.68% | 232,098 | 110,946,133 |
| 2024-07-02 | 4.82 | 5.1 | 4.75 | 5.09 | +5.82% | 201,939 | 100,433,100 |
| 2024-07-01 | 4.8 | 4.86 | 4.74 | 4.81 | +1.05% | 83,137 | 39,774,967 |
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：