股票概览
5.05
+11.48%
+0.52
4.65
开盘价
5.15
最高价
4.57
最低价
398,085
成交量
数据更新至: 2024-09-30
技术指标
4.49
MA5 (5日均线)
4.29
MA10 (10日均线)
4.18
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 | 4.65 | 5.15 | 4.57 | 5.05 | +11.48% | 398,085 | 193,833,826 |
| 2024-09-27 | 4.39 | 4.57 | 4.37 | 4.53 | +4.14% | 155,140 | 69,242,794 |
| 2024-09-26 | 4.26 | 4.35 | 4.22 | 4.35 | +2.11% | 102,421 | 43,844,585 |
| 2024-09-25 | 4.23 | 4.35 | 4.23 | 4.26 | +0.47% | 115,901 | 49,761,327 |
| 2024-09-24 | 4.14 | 4.25 | 4.13 | 4.24 | +2.42% | 80,154 | 33,625,480 |
| 2024-09-23 | 4.1 | 4.16 | 4.08 | 4.14 | +0.24% | 45,792 | 18,864,117 |
| 2024-09-20 | 4.11 | 4.16 | 4.08 | 4.13 | -1.43% | 78,172 | 32,127,834 |
| 2024-09-19 | 4.02 | 4.32 | 4.01 | 4.19 | +5.01% | 115,958 | 48,368,667 |
| 2024-09-18 | 4.02 | 4.03 | 3.94 | 3.99 | -0.75% | 22,196 | 8,820,560 |
| 2024-09-13 | 4.07 | 4.07 | 4.01 | 4.02 | -0.99% | 16,355 | 6,603,059 |
| 2024-09-12 | 4.01 | 4.08 | 4 | 4.06 | +1.5% | 27,020 | 10,956,454 |
| 2024-09-11 | 4.03 | 4.04 | 3.97 | 4 | -0.74% | 22,002 | 8,822,168 |
| 2024-09-10 | 4.02 | 4.04 | 3.95 | 4.03 | +0.75% | 29,222 | 11,680,891 |
| 2024-09-09 | 4.01 | 4.04 | 3.96 | 4 | -0.25% | 22,454 | 8,983,294 |
| 2024-09-06 | 4.06 | 4.08 | 4 | 4.01 | -1.23% | 23,734 | 9,580,332 |
| 2024-09-05 | 4.06 | 4.08 | 4.04 | 4.06 | +0.5% | 22,594 | 9,172,290 |
| 2024-09-04 | 4.09 | 4.09 | 4.03 | 4.04 | -2.18% | 28,696 | 11,638,071 |
| 2024-09-03 | 4.11 | 4.15 | 4.1 | 4.13 | +0.49% | 27,542 | 11,354,240 |
| 2024-09-02 | 4.16 | 4.19 | 4.11 | 4.11 | -1.2% | 44,954 | 18,645,941 |
| 2024-08-30 | 4.12 | 4.22 | 4.1 | 4.16 | +0.97% | 53,096 | 22,128,719 |
| 2024-08-29 | 4.1 | 4.15 | 4.05 | 4.12 | +0.49% | 53,131 | 21,817,600 |
| 2024-08-28 | 4.16 | 4.18 | 4 | 4.1 | -3.53% | 91,579 | 37,369,424 |
| 2024-08-27 | 4.25 | 4.28 | 4.21 | 4.25 | 0% | 28,779 | 12,216,600 |
| 2024-08-26 | 4.21 | 4.28 | 4.19 | 4.25 | +1.19% | 29,127 | 12,354,019 |
| 2024-08-23 | 4.24 | 4.24 | 4.15 | 4.2 | -0.94% | 35,869 | 15,036,783 |
| 2024-08-22 | 4.32 | 4.33 | 4.24 | 4.24 | -2.08% | 38,583 | 16,521,341 |
| 2024-08-21 | 4.35 | 4.36 | 4.32 | 4.33 | -0.69% | 25,201 | 10,924,448 |
| 2024-08-20 | 4.44 | 4.45 | 4.34 | 4.36 | -2.02% | 38,651 | 16,920,212 |
| 2024-08-19 | 4.41 | 4.46 | 4.41 | 4.45 | +0.23% | 38,738 | 17,184,660 |
| 2024-08-16 | 4.46 | 4.47 | 4.42 | 4.44 | -0.45% | 37,851 | 16,810,127 |
| 2024-08-15 | 4.43 | 4.48 | 4.4 | 4.46 | +0.68% | 52,152 | 23,218,103 |
| 2024-08-14 | 4.42 | 4.49 | 4.42 | 4.43 | -0.23% | 49,262 | 21,943,503 |
| 2024-08-13 | 4.39 | 4.46 | 4.37 | 4.44 | +0.45% | 70,956 | 31,334,195 |
| 2024-08-12 | 4.48 | 4.52 | 4.4 | 4.42 | +1.14% | 80,000 | 35,541,427 |
| 2024-08-09 | 4.41 | 4.42 | 4.37 | 4.37 | -0.46% | 41,434 | 18,220,935 |
| 2024-08-08 | 4.37 | 4.41 | 4.36 | 4.39 | -0.23% | 47,520 | 20,850,046 |
| 2024-08-07 | 4.41 | 4.42 | 4.38 | 4.4 | -0.23% | 32,214 | 14,191,073 |
| 2024-08-06 | 4.38 | 4.41 | 4.35 | 4.41 | +1.61% | 38,834 | 17,017,722 |
| 2024-08-05 | 4.36 | 4.44 | 4.33 | 4.34 | -0.91% | 54,119 | 23,688,401 |
| 2024-08-02 | 4.4 | 4.44 | 4.38 | 4.38 | -0.68% | 40,801 | 17,990,606 |
| 2024-08-01 | 4.47 | 4.47 | 4.4 | 4.41 | -1.12% | 70,080 | 31,027,563 |
| 2024-07-31 | 4.36 | 4.47 | 4.34 | 4.46 | +2.53% | 62,998 | 27,884,247 |
| 2024-07-30 | 4.34 | 4.37 | 4.31 | 4.35 | -1.14% | 36,859 | 16,003,810 |
| 2024-07-29 | 4.4 | 4.42 | 4.35 | 4.4 | 0% | 35,876 | 15,768,805 |
| 2024-07-26 | 4.37 | 4.43 | 4.37 | 4.4 | +0.69% | 42,206 | 18,611,826 |
| 2024-07-25 | 4.29 | 4.38 | 4.29 | 4.37 | +1.16% | 39,654 | 17,238,270 |
| 2024-07-24 | 4.3 | 4.37 | 4.28 | 4.32 | -0.46% | 46,678 | 20,169,083 |
| 2024-07-23 | 4.44 | 4.49 | 4.34 | 4.34 | -1.14% | 54,657 | 24,143,479 |
| 2024-07-22 | 4.4 | 4.42 | 4.36 | 4.39 | 0% | 25,017 | 10,979,875 |
| 2024-07-19 | 4.37 | 4.41 | 4.34 | 4.39 | +0.23% | 32,564 | 14,268,519 |
| 2024-07-18 | 4.4 | 4.4 | 4.31 | 4.38 | -0.23% | 31,415 | 13,647,947 |
| 2024-07-17 | 4.41 | 4.42 | 4.36 | 4.39 | -0.68% | 30,285 | 13,277,708 |
| 2024-07-16 | 4.4 | 4.43 | 4.38 | 4.42 | -0.23% | 31,555 | 13,895,344 |
| 2024-07-15 | 4.49 | 4.49 | 4.4 | 4.43 | -1.56% | 44,079 | 19,545,540 |
| 2024-07-12 | 4.54 | 4.55 | 4.48 | 4.5 | -0.66% | 42,485 | 19,210,813 |
| 2024-07-11 | 4.46 | 4.53 | 4.43 | 4.53 | +2.95% | 44,918 | 20,138,319 |
| 2024-07-10 | 4.42 | 4.43 | 4.37 | 4.4 | -0.45% | 27,475 | 12,117,171 |
| 2024-07-09 | 4.38 | 4.43 | 4.29 | 4.42 | +1.61% | 40,554 | 17,707,675 |
| 2024-07-08 | 4.41 | 4.45 | 4.34 | 4.35 | -2.25% | 37,619 | 16,470,896 |
| 2024-07-05 | 4.4 | 4.47 | 4.39 | 4.45 | +0.45% | 30,987 | 13,748,232 |
| 2024-07-04 | 4.56 | 4.57 | 4.41 | 4.43 | -2.64% | 46,597 | 20,860,389 |
| 2024-07-03 | 4.59 | 4.62 | 4.54 | 4.55 | -0.87% | 37,632 | 17,209,991 |
| 2024-07-02 | 4.56 | 4.61 | 4.54 | 4.59 | +0.88% | 34,676 | 15,910,457 |
| 2024-07-01 | 4.45 | 4.56 | 4.45 | 4.55 | +2.25% | 53,213 | 24,021,141 |
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：