股票概览
4.87
+15.95%
+0.67
4.4
开盘价
4.96
最高价
4.3
最低价
1,015,247
成交量
数据更新至: 2024-09-30
技术指标
4.15
MA5 (5日均线)
4.05
MA10 (10日均线)
3.85
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 | 4.4 | 4.96 | 4.3 | 4.87 | +15.95% | 1,015,247 | 466,371,343 |
| 2024-09-27 | 4 | 4.31 | 3.92 | 4.2 | +7.42% | 854,926 | 352,527,883 |
| 2024-09-26 | 3.88 | 3.92 | 3.78 | 3.91 | +0.51% | 502,416 | 194,060,316 |
| 2024-09-25 | 3.81 | 3.97 | 3.78 | 3.89 | +0.78% | 728,973 | 284,042,052 |
| 2024-09-24 | 3.75 | 3.88 | 3.58 | 3.86 | +2.12% | 783,946 | 292,846,364 |
| 2024-09-23 | 3.71 | 3.8 | 3.65 | 3.78 | 0% | 528,713 | 197,674,763 |
| 2024-09-20 | 3.82 | 3.93 | 3.75 | 3.78 | -4.3% | 844,507 | 322,824,172 |
| 2024-09-19 | 4.01 | 4.18 | 3.9 | 3.95 | +3.13% | 969,604 | 388,050,856 |
| 2024-09-18 | 4.08 | 4.14 | 3.6 | 3.83 | -13.54% | 1,073,300 | 417,332,940 |
| 2024-09-13 | 4.76 | 4.76 | 4.28 | 4.43 | -11.93% | 1,474,477 | 660,418,642 |
| 2024-09-12 | 4.4 | 5.47 | 4.27 | 5.03 | +8.87% | 1,986,051 | 959,359,062 |
| 2024-09-11 | 3.9 | 4.62 | 3.87 | 4.62 | +20% | 1,047,915 | 453,147,320 |
| 2024-09-10 | 3.23 | 3.85 | 3.17 | 3.85 | +19.94% | 566,647 | 206,372,602 |
| 2024-09-09 | 3.24 | 3.25 | 3.18 | 3.21 | -0.93% | 67,932 | 21,799,544 |
| 2024-09-06 | 3.32 | 3.34 | 3.21 | 3.24 | -2.41% | 77,036 | 25,138,843 |
| 2024-09-05 | 3.33 | 3.36 | 3.3 | 3.32 | -0.3% | 70,640 | 23,466,775 |
| 2024-09-04 | 3.33 | 3.37 | 3.29 | 3.33 | 0% | 85,278 | 28,418,647 |
| 2024-09-03 | 3.29 | 3.36 | 3.28 | 3.33 | +1.52% | 74,273 | 24,639,983 |
| 2024-09-02 | 3.36 | 3.4 | 3.28 | 3.28 | -1.8% | 91,053 | 30,427,737 |
| 2024-08-30 | 3.26 | 3.4 | 3.23 | 3.34 | +1.83% | 96,925 | 32,489,325 |
| 2024-08-29 | 3.19 | 3.3 | 3.17 | 3.28 | +2.82% | 98,793 | 32,085,352 |
| 2024-08-28 | 3.17 | 3.23 | 3.09 | 3.19 | 0% | 69,087 | 21,921,178 |
| 2024-08-27 | 3.28 | 3.28 | 3.16 | 3.19 | -2.74% | 74,661 | 23,941,890 |
| 2024-08-26 | 3.19 | 3.3 | 3.19 | 3.28 | +2.82% | 77,074 | 25,176,041 |
| 2024-08-23 | 3.27 | 3.27 | 3.16 | 3.19 | -1.85% | 78,086 | 25,008,420 |
| 2024-08-22 | 3.32 | 3.37 | 3.24 | 3.25 | -1.52% | 88,753 | 29,345,744 |
| 2024-08-21 | 3.32 | 3.36 | 3.29 | 3.3 | -0.9% | 60,723 | 20,126,765 |
| 2024-08-20 | 3.42 | 3.46 | 3.32 | 3.33 | -2.92% | 105,878 | 35,674,752 |
| 2024-08-19 | 3.54 | 3.54 | 3.43 | 3.43 | -1.44% | 91,011 | 31,545,303 |
| 2024-08-16 | 3.53 | 3.56 | 3.47 | 3.48 | -1.69% | 118,954 | 41,900,442 |
| 2024-08-15 | 3.44 | 3.55 | 3.39 | 3.54 | +2.61% | 143,624 | 50,001,100 |
| 2024-08-14 | 3.47 | 3.5 | 3.42 | 3.45 | 0% | 87,092 | 30,107,987 |
| 2024-08-13 | 3.43 | 3.46 | 3.35 | 3.45 | +1.47% | 64,577 | 22,056,873 |
| 2024-08-12 | 3.46 | 3.5 | 3.39 | 3.4 | -1.16% | 53,828 | 18,463,170 |
| 2024-08-09 | 3.5 | 3.54 | 3.44 | 3.44 | -1.43% | 63,312 | 22,081,944 |
| 2024-08-08 | 3.5 | 3.52 | 3.43 | 3.49 | -1.13% | 91,980 | 31,976,932 |
| 2024-08-07 | 3.54 | 3.57 | 3.5 | 3.53 | +1.73% | 112,562 | 39,811,692 |
| 2024-08-06 | 3.41 | 3.48 | 3.41 | 3.47 | +2.66% | 72,889 | 25,123,910 |
| 2024-08-05 | 3.47 | 3.53 | 3.38 | 3.38 | -3.15% | 88,631 | 30,608,600 |
| 2024-08-02 | 3.52 | 3.59 | 3.48 | 3.49 | -1.13% | 91,201 | 32,178,132 |
| 2024-08-01 | 3.55 | 3.57 | 3.51 | 3.53 | -0.56% | 82,716 | 29,304,955 |
| 2024-07-31 | 3.45 | 3.55 | 3.43 | 3.55 | +2.6% | 99,933 | 35,100,864 |
| 2024-07-30 | 3.39 | 3.46 | 3.36 | 3.46 | +1.76% | 71,045 | 24,306,103 |
| 2024-07-29 | 3.4 | 3.42 | 3.34 | 3.4 | +0.89% | 60,520 | 20,479,365 |
| 2024-07-26 | 3.33 | 3.39 | 3.32 | 3.37 | +1.81% | 59,371 | 19,965,013 |
| 2024-07-25 | 3.23 | 3.33 | 3.2 | 3.31 | +2.16% | 60,926 | 20,031,532 |
| 2024-07-24 | 3.33 | 3.36 | 3.24 | 3.24 | -2.7% | 73,881 | 24,241,914 |
| 2024-07-23 | 3.38 | 3.42 | 3.33 | 3.33 | -0.89% | 80,789 | 27,297,089 |
| 2024-07-22 | 3.36 | 3.41 | 3.34 | 3.36 | +1.82% | 83,224 | 28,060,173 |
| 2024-07-19 | 3.33 | 3.34 | 3.25 | 3.3 | -0.6% | 67,018 | 22,117,777 |
| 2024-07-18 | 3.3 | 3.34 | 3.2 | 3.32 | -0.6% | 85,866 | 28,150,176 |
| 2024-07-17 | 3.37 | 3.39 | 3.33 | 3.34 | -0.3% | 67,682 | 22,738,033 |
| 2024-07-16 | 3.34 | 3.4 | 3.33 | 3.35 | -0.59% | 63,716 | 21,366,713 |
| 2024-07-15 | 3.45 | 3.49 | 3.37 | 3.37 | -4.53% | 116,457 | 39,734,543 |
| 2024-07-12 | 3.44 | 3.58 | 3.42 | 3.53 | +2.92% | 192,822 | 67,461,512 |
| 2024-07-11 | 3.31 | 3.43 | 3.31 | 3.43 | +5.86% | 131,741 | 44,630,797 |
| 2024-07-10 | 3.28 | 3.31 | 3.22 | 3.24 | -2.11% | 76,268 | 24,899,921 |
| 2024-07-09 | 3.29 | 3.34 | 3.15 | 3.31 | +0.61% | 117,964 | 38,387,185 |
| 2024-07-08 | 3.44 | 3.44 | 3.27 | 3.29 | -4.36% | 94,819 | 31,527,135 |
| 2024-07-05 | 3.38 | 3.46 | 3.35 | 3.44 | +1.78% | 57,107 | 19,485,694 |
| 2024-07-04 | 3.48 | 3.52 | 3.38 | 3.38 | -3.7% | 85,281 | 29,276,894 |
| 2024-07-03 | 3.61 | 3.61 | 3.51 | 3.51 | -2.77% | 119,421 | 42,201,504 |
| 2024-07-02 | 3.52 | 3.7 | 3.49 | 3.61 | +2.56% | 163,052 | 58,681,355 |
| 2024-07-01 | 3.49 | 3.54 | 3.45 | 3.52 | +0.57% | 77,821 | 27,210,825 |
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：