股票概览
5.08
+9.72%
+0.45
4.83
开盘价
5.2
最高价
4.78
最低价
256,875
成交量
数据更新至: 2024-09-30
技术指标
4.61
MA5 (5日均线)
4.47
MA10 (10日均线)
4.35
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 | 4.83 | 5.2 | 4.78 | 5.08 | +9.72% | 256,875 | 128,112,821 |
| 2024-09-27 | 4.5 | 4.73 | 4.5 | 4.63 | +3.35% | 94,256 | 43,746,425 |
| 2024-09-26 | 4.39 | 4.49 | 4.39 | 4.48 | +2.28% | 56,732 | 25,234,009 |
| 2024-09-25 | 4.43 | 4.47 | 4.37 | 4.38 | -2.67% | 95,795 | 42,310,899 |
| 2024-09-24 | 4.43 | 4.54 | 4.4 | 4.5 | +2.51% | 50,014 | 22,359,873 |
| 2024-09-23 | 4.4 | 4.48 | 4.37 | 4.39 | -1.13% | 28,755 | 12,684,695 |
| 2024-09-20 | 4.34 | 4.46 | 4.27 | 4.44 | +2.78% | 56,068 | 24,567,531 |
| 2024-09-19 | 4.24 | 4.37 | 4.24 | 4.32 | +1.89% | 40,354 | 17,452,874 |
| 2024-09-18 | 4.26 | 4.29 | 4.22 | 4.24 | 0% | 26,990 | 11,472,252 |
| 2024-09-13 | 4.28 | 4.28 | 4.22 | 4.24 | -0.93% | 26,045 | 11,061,476 |
| 2024-09-12 | 4.15 | 4.29 | 4.13 | 4.28 | +3.88% | 35,060 | 14,807,735 |
| 2024-09-11 | 4.11 | 4.15 | 4.07 | 4.12 | 0% | 15,647 | 6,423,910 |
| 2024-09-10 | 4.2 | 4.26 | 4.07 | 4.12 | -2.14% | 37,791 | 15,675,986 |
| 2024-09-09 | 4.26 | 4.36 | 4.19 | 4.21 | -0.24% | 42,705 | 18,194,628 |
| 2024-09-06 | 4.25 | 4.26 | 4.13 | 4.22 | -0.71% | 35,329 | 14,780,612 |
| 2024-09-05 | 4.29 | 4.31 | 4.21 | 4.25 | -0.93% | 36,608 | 15,547,681 |
| 2024-09-04 | 4.32 | 4.38 | 4.28 | 4.29 | -0.23% | 56,059 | 24,275,937 |
| 2024-09-03 | 4.22 | 4.31 | 4.21 | 4.3 | +1.65% | 25,953 | 11,103,809 |
| 2024-09-02 | 4.3 | 4.35 | 4.22 | 4.23 | -1.86% | 31,373 | 13,457,496 |
| 2024-08-30 | 4.26 | 4.37 | 4.23 | 4.31 | +3.11% | 58,415 | 25,145,763 |
| 2024-08-29 | 4.1 | 4.19 | 4.06 | 4.18 | +1.7% | 31,712 | 13,147,420 |
| 2024-08-28 | 4.16 | 4.2 | 4.11 | 4.11 | -1.2% | 28,768 | 11,915,977 |
| 2024-08-27 | 4.06 | 4.24 | 4.05 | 4.16 | +2.46% | 43,632 | 18,081,418 |
| 2024-08-26 | 4.12 | 4.15 | 4.03 | 4.06 | -1.46% | 46,951 | 19,202,260 |
| 2024-08-23 | 4.2 | 4.21 | 4.12 | 4.12 | -1.44% | 41,519 | 17,284,752 |
| 2024-08-22 | 4.21 | 4.22 | 4.15 | 4.18 | -0.71% | 39,060 | 16,320,993 |
| 2024-08-21 | 4.09 | 4.23 | 4.06 | 4.21 | +3.69% | 59,300 | 24,738,613 |
| 2024-08-20 | 4.08 | 4.16 | 4.02 | 4.06 | +0.25% | 46,127 | 18,826,976 |
| 2024-08-19 | 4.08 | 4.12 | 4.02 | 4.05 | -0.74% | 16,483 | 6,708,758 |
| 2024-08-16 | 4.01 | 4.09 | 4.01 | 4.08 | +2% | 28,543 | 11,623,087 |
| 2024-08-15 | 4.04 | 4.06 | 3.98 | 4 | -0.25% | 21,489 | 8,628,796 |
| 2024-08-14 | 4.05 | 4.05 | 3.99 | 4.01 | -0.99% | 20,176 | 8,089,486 |
| 2024-08-13 | 4.06 | 4.06 | 4.01 | 4.05 | 0% | 23,887 | 9,622,205 |
| 2024-08-12 | 4.1 | 4.13 | 4.04 | 4.05 | -4.26% | 74,874 | 30,607,873 |
| 2024-08-09 | 3.98 | 4.32 | 3.96 | 4.23 | +6.55% | 109,708 | 45,658,092 |
| 2024-08-08 | 4.01 | 4.02 | 3.89 | 3.97 | -1.24% | 61,925 | 24,441,678 |
| 2024-08-07 | 4.04 | 4.07 | 4 | 4.02 | +0.25% | 25,543 | 10,267,759 |
| 2024-08-06 | 3.96 | 4.01 | 3.94 | 4.01 | +1.52% | 25,556 | 10,156,305 |
| 2024-08-05 | 3.96 | 4.05 | 3.94 | 3.95 | -0.75% | 32,926 | 13,149,167 |
| 2024-08-02 | 4.04 | 4.06 | 3.98 | 3.98 | -1.49% | 27,646 | 11,118,766 |
| 2024-08-01 | 4.04 | 4.08 | 4.03 | 4.04 | -0.25% | 23,001 | 9,309,654 |
| 2024-07-31 | 3.96 | 4.07 | 3.95 | 4.05 | +2.02% | 41,610 | 16,770,985 |
| 2024-07-30 | 3.91 | 4.04 | 3.88 | 3.97 | +1.53% | 45,928 | 18,208,487 |
| 2024-07-29 | 4 | 4.06 | 3.9 | 3.91 | -3.93% | 73,742 | 29,391,681 |
| 2024-07-26 | 4.06 | 4.11 | 4.03 | 4.07 | 0% | 42,207 | 17,182,381 |
| 2024-07-25 | 4.09 | 4.12 | 4.05 | 4.07 | -0.73% | 34,185 | 13,968,424 |
| 2024-07-24 | 4.16 | 4.21 | 4.09 | 4.1 | -2.15% | 29,890 | 12,345,011 |
| 2024-07-23 | 4.25 | 4.31 | 4.17 | 4.19 | -1.41% | 38,633 | 16,391,023 |
| 2024-07-22 | 4.28 | 4.3 | 4.23 | 4.25 | -0.93% | 28,259 | 12,050,528 |
| 2024-07-19 | 4.23 | 4.33 | 4.2 | 4.29 | +1.42% | 29,699 | 12,683,118 |
| 2024-07-18 | 4.21 | 4.24 | 4.11 | 4.23 | -0.24% | 33,257 | 13,919,375 |
| 2024-07-17 | 4.23 | 4.33 | 4.17 | 4.24 | -0.24% | 44,660 | 19,038,622 |
| 2024-07-16 | 4.22 | 4.3 | 4.22 | 4.25 | 0% | 21,970 | 9,376,165 |
| 2024-07-15 | 4.31 | 4.32 | 4.24 | 4.25 | -3.41% | 50,355 | 21,582,075 |
| 2024-07-12 | 4.4 | 4.43 | 4.34 | 4.4 | +0.23% | 38,078 | 16,647,392 |
| 2024-07-11 | 4.25 | 4.42 | 4.25 | 4.39 | +2.81% | 38,079 | 16,616,044 |
| 2024-07-10 | 4.21 | 4.27 | 4.17 | 4.27 | +1.67% | 25,146 | 10,608,899 |
| 2024-07-09 | 4.19 | 4.25 | 4.05 | 4.2 | +0.24% | 52,052 | 21,572,182 |
| 2024-07-08 | 4.43 | 4.45 | 4.16 | 4.19 | -5.42% | 52,129 | 22,381,078 |
| 2024-07-05 | 4.35 | 4.46 | 4.35 | 4.43 | +0.91% | 29,737 | 13,140,088 |
| 2024-07-04 | 4.48 | 4.49 | 4.37 | 4.39 | -2.01% | 39,192 | 17,345,341 |
| 2024-07-03 | 4.4 | 4.54 | 4.39 | 4.48 | +1.36% | 39,484 | 17,701,575 |
| 2024-07-02 | 4.46 | 4.52 | 4.42 | 4.42 | -0.9% | 36,906 | 16,482,657 |
| 2024-07-01 | 4.37 | 4.47 | 4.34 | 4.46 | -0.22% | 44,194 | 19,456,245 |
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：