股票概览
4.97
+16.67%
+0.71
4.5
开盘价
5.03
最高价
4.42
最低价
454,588
成交量
数据更新至: 2024-09-30
技术指标
4.14
MA5 (5日均线)
3.89
MA10 (10日均线)
3.79
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 | 4.5 | 5.03 | 4.42 | 4.97 | +16.67% | 454,588 | 213,739,661 |
| 2024-09-27 | 3.99 | 4.3 | 3.96 | 4.26 | +8.4% | 320,934 | 132,788,904 |
| 2024-09-26 | 3.78 | 3.94 | 3.73 | 3.93 | +4.24% | 186,035 | 71,355,900 |
| 2024-09-25 | 3.78 | 3.87 | 3.75 | 3.77 | +0.27% | 153,282 | 58,510,140 |
| 2024-09-24 | 3.56 | 3.76 | 3.56 | 3.76 | +5.62% | 219,170 | 80,517,439 |
| 2024-09-23 | 3.7 | 3.73 | 3.55 | 3.56 | -3.52% | 174,189 | 63,007,501 |
| 2024-09-20 | 3.73 | 3.73 | 3.66 | 3.69 | -0.81% | 72,663 | 26,768,145 |
| 2024-09-19 | 3.61 | 3.74 | 3.57 | 3.72 | +3.62% | 142,132 | 52,394,342 |
| 2024-09-18 | 3.66 | 3.66 | 3.54 | 3.59 | -0.28% | 65,672 | 23,516,292 |
| 2024-09-13 | 3.68 | 3.69 | 3.59 | 3.6 | -2.17% | 80,783 | 29,288,210 |
| 2024-09-12 | 3.66 | 3.76 | 3.65 | 3.68 | +0.55% | 98,799 | 36,651,114 |
| 2024-09-11 | 3.63 | 3.69 | 3.61 | 3.66 | 0% | 83,944 | 30,696,142 |
| 2024-09-10 | 3.64 | 3.67 | 3.54 | 3.66 | +0.83% | 88,540 | 31,965,760 |
| 2024-09-09 | 3.63 | 3.69 | 3.59 | 3.63 | +0.28% | 82,245 | 29,965,914 |
| 2024-09-06 | 3.73 | 3.76 | 3.62 | 3.62 | -2.95% | 85,317 | 31,215,396 |
| 2024-09-05 | 3.71 | 3.8 | 3.7 | 3.73 | +0.54% | 83,597 | 31,242,565 |
| 2024-09-04 | 3.7 | 3.78 | 3.67 | 3.71 | 0% | 101,692 | 37,938,050 |
| 2024-09-03 | 3.71 | 3.78 | 3.7 | 3.71 | -0.8% | 96,697 | 36,138,633 |
| 2024-09-02 | 3.8 | 3.83 | 3.74 | 3.74 | -1.58% | 101,739 | 38,511,331 |
| 2024-08-30 | 3.82 | 3.87 | 3.72 | 3.8 | 0% | 166,351 | 63,246,333 |
| 2024-08-29 | 3.76 | 3.81 | 3.73 | 3.8 | +0.53% | 84,105 | 31,832,393 |
| 2024-08-28 | 3.78 | 3.8 | 3.71 | 3.78 | +1.07% | 86,350 | 32,449,770 |
| 2024-08-27 | 3.74 | 3.78 | 3.71 | 3.74 | -0.27% | 91,803 | 34,306,133 |
| 2024-08-26 | 3.63 | 3.81 | 3.63 | 3.75 | +2.46% | 144,038 | 53,962,786 |
| 2024-08-23 | 3.63 | 3.67 | 3.57 | 3.66 | +1.39% | 93,807 | 33,944,850 |
| 2024-08-22 | 3.69 | 3.72 | 3.6 | 3.61 | -1.9% | 59,293 | 21,558,601 |
| 2024-08-21 | 3.71 | 3.73 | 3.66 | 3.68 | 0% | 67,049 | 24,759,829 |
| 2024-08-20 | 3.75 | 3.8 | 3.66 | 3.68 | -1.87% | 92,588 | 34,377,660 |
| 2024-08-19 | 3.75 | 3.82 | 3.72 | 3.75 | 0% | 76,212 | 28,652,476 |
| 2024-08-16 | 3.83 | 3.85 | 3.74 | 3.75 | -1.83% | 77,824 | 29,408,709 |
| 2024-08-15 | 3.78 | 3.86 | 3.71 | 3.82 | +1.33% | 94,283 | 35,717,524 |
| 2024-08-14 | 3.82 | 3.85 | 3.76 | 3.77 | -1.05% | 57,238 | 21,692,946 |
| 2024-08-13 | 3.77 | 3.82 | 3.72 | 3.81 | +1.06% | 68,861 | 25,947,382 |
| 2024-08-12 | 3.81 | 3.85 | 3.75 | 3.77 | -1.31% | 78,513 | 29,646,564 |
| 2024-08-09 | 3.89 | 3.94 | 3.8 | 3.82 | -1.55% | 89,296 | 34,458,563 |
| 2024-08-08 | 3.84 | 3.89 | 3.8 | 3.88 | +0.52% | 87,034 | 33,527,747 |
| 2024-08-07 | 3.92 | 3.93 | 3.86 | 3.86 | -1.53% | 93,173 | 36,150,864 |
| 2024-08-06 | 3.88 | 3.95 | 3.87 | 3.92 | +1.82% | 79,009 | 30,847,788 |
| 2024-08-05 | 3.94 | 4.02 | 3.85 | 3.85 | -3.02% | 124,576 | 49,061,052 |
| 2024-08-02 | 4.07 | 4.07 | 3.96 | 3.97 | -1.98% | 85,287 | 34,244,254 |
| 2024-08-01 | 4.14 | 4.17 | 4.03 | 4.05 | -1.94% | 106,991 | 43,696,302 |
| 2024-07-31 | 3.97 | 4.13 | 3.93 | 4.13 | +3.77% | 138,313 | 56,440,920 |
| 2024-07-30 | 3.88 | 3.98 | 3.87 | 3.98 | +1.53% | 79,070 | 31,197,929 |
| 2024-07-29 | 3.98 | 3.98 | 3.86 | 3.92 | +1.03% | 72,855 | 28,483,639 |
| 2024-07-26 | 3.84 | 3.93 | 3.83 | 3.88 | +1.04% | 69,905 | 27,204,285 |
| 2024-07-25 | 3.77 | 3.89 | 3.77 | 3.84 | +1.05% | 91,485 | 35,007,444 |
| 2024-07-24 | 3.88 | 3.9 | 3.78 | 3.8 | -3.06% | 120,861 | 46,363,497 |
| 2024-07-23 | 3.96 | 4.08 | 3.91 | 3.92 | 0% | 187,947 | 75,214,330 |
| 2024-07-22 | 3.93 | 3.96 | 3.85 | 3.92 | -0.51% | 104,466 | 40,783,591 |
| 2024-07-19 | 3.8 | 3.97 | 3.79 | 3.94 | +2.87% | 118,768 | 46,235,008 |
| 2024-07-18 | 3.92 | 3.92 | 3.66 | 3.83 | -2.54% | 178,860 | 67,642,709 |
| 2024-07-17 | 3.97 | 4 | 3.92 | 3.93 | -1.01% | 67,160 | 26,528,819 |
| 2024-07-16 | 4.03 | 4.05 | 3.93 | 3.97 | -1.73% | 101,160 | 40,172,918 |
| 2024-07-15 | 4.09 | 4.12 | 3.99 | 4.04 | -0.49% | 128,636 | 52,048,919 |
| 2024-07-12 | 4.07 | 4.12 | 4.04 | 4.06 | -0.49% | 63,643 | 25,915,209 |
| 2024-07-11 | 3.96 | 4.09 | 3.96 | 4.08 | +4.08% | 120,593 | 48,786,114 |
| 2024-07-10 | 3.92 | 3.98 | 3.88 | 3.92 | 0% | 65,535 | 25,715,176 |
| 2024-07-09 | 3.87 | 3.95 | 3.8 | 3.92 | +0.51% | 127,857 | 49,790,126 |
| 2024-07-08 | 3.99 | 4.02 | 3.88 | 3.9 | -2.99% | 85,195 | 33,345,682 |
| 2024-07-05 | 3.97 | 4.03 | 3.91 | 4.02 | +1.26% | 71,798 | 28,635,679 |
| 2024-07-04 | 4.14 | 4.14 | 3.95 | 3.97 | -3.64% | 99,324 | 39,897,241 |
| 2024-07-03 | 4.11 | 4.18 | 4.06 | 4.12 | 0% | 104,337 | 42,937,670 |
| 2024-07-02 | 4.02 | 4.15 | 4.02 | 4.12 | +1.48% | 121,528 | 49,744,417 |
| 2024-07-01 | 4.02 | 4.07 | 3.9 | 4.06 | +0.5% | 146,077 | 58,177,331 |
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：