股票概览
4.81
+18.77%
+0.76
4.28
开盘价
4.84
最高价
4.19
最低价
4,161,963
成交量
数据更新至: 2024-09-30
技术指标
3.97
MA5 (5日均线)
3.71
MA10 (10日均线)
3.60
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 | 4.28 | 4.84 | 4.19 | 4.81 | +18.77% | 4,161,963 | 1,882,059,315 |
| 2024-09-27 | 3.83 | 4.12 | 3.8 | 4.05 | +8% | 2,691,323 | 1,065,998,145 |
| 2024-09-26 | 3.65 | 3.75 | 3.63 | 3.75 | +3.02% | 1,693,043 | 625,789,308 |
| 2024-09-25 | 3.61 | 3.75 | 3.6 | 3.64 | +1.68% | 1,878,855 | 689,878,103 |
| 2024-09-24 | 3.5 | 3.58 | 3.46 | 3.58 | +2.58% | 1,254,923 | 443,874,684 |
| 2024-09-23 | 3.5 | 3.53 | 3.46 | 3.49 | -0.29% | 538,949 | 188,691,704 |
| 2024-09-20 | 3.47 | 3.51 | 3.45 | 3.5 | +0.29% | 593,100 | 206,442,034 |
| 2024-09-19 | 3.41 | 3.5 | 3.39 | 3.49 | +2.95% | 718,195 | 249,002,155 |
| 2024-09-18 | 3.4 | 3.44 | 3.36 | 3.39 | -1.17% | 415,796 | 140,890,617 |
| 2024-09-13 | 3.5 | 3.52 | 3.43 | 3.43 | -1.44% | 542,479 | 187,915,740 |
| 2024-09-12 | 3.5 | 3.58 | 3.48 | 3.48 | -0.29% | 721,427 | 254,554,154 |
| 2024-09-11 | 3.46 | 3.52 | 3.44 | 3.49 | 0% | 577,594 | 201,231,487 |
| 2024-09-10 | 3.46 | 3.5 | 3.36 | 3.49 | +1.16% | 607,488 | 208,201,383 |
| 2024-09-09 | 3.44 | 3.5 | 3.41 | 3.45 | -0.29% | 434,484 | 149,934,209 |
| 2024-09-06 | 3.48 | 3.53 | 3.45 | 3.46 | -1.14% | 581,076 | 202,787,516 |
| 2024-09-05 | 3.42 | 3.54 | 3.42 | 3.5 | +2.34% | 797,000 | 278,068,164 |
| 2024-09-04 | 3.46 | 3.48 | 3.4 | 3.42 | -1.72% | 552,292 | 189,622,061 |
| 2024-09-03 | 3.46 | 3.52 | 3.44 | 3.48 | +0.58% | 662,385 | 230,484,285 |
| 2024-09-02 | 3.52 | 3.55 | 3.46 | 3.46 | -2.26% | 706,545 | 246,736,539 |
| 2024-08-30 | 3.4 | 3.59 | 3.4 | 3.54 | +3.81% | 1,478,713 | 521,059,735 |
| 2024-08-29 | 3.35 | 3.43 | 3.33 | 3.41 | +0.59% | 531,521 | 180,624,048 |
| 2024-08-28 | 3.35 | 3.4 | 3.22 | 3.39 | +0.59% | 729,692 | 242,026,354 |
| 2024-08-27 | 3.38 | 3.46 | 3.36 | 3.37 | -1.17% | 561,060 | 190,945,553 |
| 2024-08-26 | 3.43 | 3.44 | 3.36 | 3.41 | 0% | 439,341 | 149,593,938 |
| 2024-08-23 | 3.37 | 3.43 | 3.34 | 3.41 | +1.19% | 530,858 | 179,867,526 |
| 2024-08-22 | 3.45 | 3.51 | 3.36 | 3.37 | -2.88% | 791,705 | 270,235,382 |
| 2024-08-21 | 3.56 | 3.63 | 3.46 | 3.47 | -3.61% | 1,202,741 | 423,444,479 |
| 2024-08-20 | 3.53 | 3.65 | 3.49 | 3.6 | +1.41% | 1,801,229 | 645,957,229 |
| 2024-08-19 | 3.51 | 3.59 | 3.5 | 3.55 | +0.85% | 894,932 | 317,842,329 |
| 2024-08-16 | 3.59 | 3.64 | 3.51 | 3.52 | -2.22% | 1,098,113 | 390,381,471 |
| 2024-08-15 | 3.45 | 3.68 | 3.43 | 3.6 | +4.05% | 1,882,600 | 672,228,671 |
| 2024-08-14 | 3.37 | 3.5 | 3.36 | 3.46 | +2.37% | 927,529 | 319,498,177 |
| 2024-08-13 | 3.35 | 3.38 | 3.32 | 3.38 | +0.9% | 341,115 | 114,418,956 |
| 2024-08-12 | 3.39 | 3.4 | 3.33 | 3.35 | -1.47% | 469,876 | 157,725,203 |
| 2024-08-09 | 3.49 | 3.5 | 3.39 | 3.4 | -1.73% | 605,727 | 207,980,530 |
| 2024-08-08 | 3.5 | 3.51 | 3.39 | 3.46 | -1.98% | 903,143 | 311,797,961 |
| 2024-08-07 | 3.52 | 3.64 | 3.48 | 3.53 | -0.28% | 944,636 | 335,642,943 |
| 2024-08-06 | 3.5 | 3.6 | 3.49 | 3.54 | +2.31% | 1,144,999 | 405,565,302 |
| 2024-08-05 | 3.47 | 3.62 | 3.45 | 3.46 | -0.29% | 1,250,639 | 441,593,470 |
| 2024-08-02 | 3.48 | 3.58 | 3.45 | 3.47 | -0.86% | 887,572 | 312,482,834 |
| 2024-08-01 | 3.53 | 3.56 | 3.49 | 3.5 | -1.13% | 786,128 | 276,132,578 |
| 2024-07-31 | 3.42 | 3.58 | 3.41 | 3.54 | +3.21% | 1,179,349 | 413,844,048 |
| 2024-07-30 | 3.39 | 3.46 | 3.39 | 3.43 | +0.29% | 543,136 | 185,856,315 |
| 2024-07-29 | 3.37 | 3.48 | 3.32 | 3.42 | +1.48% | 655,813 | 223,292,675 |
| 2024-07-26 | 3.32 | 3.41 | 3.32 | 3.37 | +1.2% | 456,142 | 153,770,038 |
| 2024-07-25 | 3.27 | 3.37 | 3.26 | 3.33 | +0.6% | 457,478 | 152,175,564 |
| 2024-07-24 | 3.35 | 3.42 | 3.31 | 3.31 | -2.93% | 667,210 | 223,612,455 |
| 2024-07-23 | 3.49 | 3.55 | 3.4 | 3.41 | -1.45% | 675,789 | 235,202,091 |
| 2024-07-22 | 3.48 | 3.51 | 3.41 | 3.46 | -0.57% | 636,737 | 220,451,957 |
| 2024-07-19 | 3.46 | 3.54 | 3.44 | 3.48 | 0% | 684,222 | 239,523,758 |
| 2024-07-18 | 3.5 | 3.52 | 3.42 | 3.48 | -1.97% | 858,501 | 297,574,894 |
| 2024-07-17 | 3.45 | 3.63 | 3.44 | 3.55 | +1.72% | 1,403,797 | 500,097,874 |
| 2024-07-16 | 3.44 | 3.49 | 3.41 | 3.49 | -0.57% | 989,530 | 341,249,320 |
| 2024-07-15 | 3.36 | 3.72 | 3.3 | 3.51 | +4.15% | 1,751,486 | 615,618,032 |
| 2024-07-12 | 3.42 | 3.44 | 3.36 | 3.37 | -1.46% | 539,966 | 183,055,731 |
| 2024-07-11 | 3.37 | 3.44 | 3.36 | 3.42 | +3.64% | 810,650 | 276,124,091 |
| 2024-07-10 | 3.3 | 3.37 | 3.25 | 3.3 | -0.9% | 544,711 | 180,832,938 |
| 2024-07-09 | 3.29 | 3.34 | 3.21 | 3.33 | +1.83% | 633,754 | 208,061,075 |
| 2024-07-08 | 3.4 | 3.4 | 3.26 | 3.27 | -4.11% | 616,300 | 203,775,238 |
| 2024-07-05 | 3.35 | 3.43 | 3.32 | 3.41 | +1.49% | 563,925 | 191,356,704 |
| 2024-07-04 | 3.45 | 3.49 | 3.35 | 3.36 | -2.89% | 637,433 | 216,436,754 |
| 2024-07-03 | 3.44 | 3.51 | 3.41 | 3.46 | 0% | 689,121 | 238,773,831 |
| 2024-07-02 | 3.44 | 3.49 | 3.42 | 3.46 | +1.47% | 783,993 | 271,383,454 |
| 2024-07-01 | 3.36 | 3.43 | 3.33 | 3.41 | +0.59% | 566,146 | 191,109,050 |
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：