股票概览
5.12
+13.78%
+0.62
4.67
开盘价
5.17
最高价
4.51
最低价
219,010
成交量
数据更新至: 2024-09-30
技术指标
4.45
MA5 (5日均线)
4.21
MA10 (10日均线)
4.16
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 | 4.67 | 5.17 | 4.51 | 5.12 | +13.78% | 219,010 | 106,455,983 |
| 2024-09-27 | 4.34 | 4.56 | 4.29 | 4.5 | +4.9% | 122,335 | 53,994,343 |
| 2024-09-26 | 4.19 | 4.3 | 4.17 | 4.29 | +2.14% | 69,157 | 29,377,428 |
| 2024-09-25 | 4.15 | 4.26 | 4.15 | 4.2 | +1.94% | 85,008 | 35,833,803 |
| 2024-09-24 | 4.02 | 4.13 | 4.02 | 4.12 | +3% | 63,237 | 25,833,889 |
| 2024-09-23 | 3.98 | 4.04 | 3.95 | 4 | +0.25% | 25,683 | 10,287,703 |
| 2024-09-20 | 4.03 | 4.03 | 3.94 | 3.99 | -0.5% | 35,810 | 14,270,518 |
| 2024-09-19 | 3.92 | 4.04 | 3.9 | 4.01 | +3.08% | 58,836 | 23,477,294 |
| 2024-09-18 | 3.95 | 3.96 | 3.83 | 3.89 | -1.27% | 36,631 | 14,218,172 |
| 2024-09-13 | 4.02 | 4.02 | 3.94 | 3.94 | -1.25% | 35,357 | 14,044,574 |
| 2024-09-12 | 4.01 | 4.05 | 3.99 | 3.99 | 0% | 35,619 | 14,315,406 |
| 2024-09-11 | 4.06 | 4.07 | 3.98 | 3.99 | -2.21% | 52,931 | 21,244,403 |
| 2024-09-10 | 4.06 | 4.11 | 3.99 | 4.08 | 0% | 62,782 | 25,386,886 |
| 2024-09-09 | 4.06 | 4.16 | 4.01 | 4.08 | -0.97% | 72,520 | 29,597,715 |
| 2024-09-06 | 4.31 | 4.31 | 4.08 | 4.12 | -3.51% | 119,515 | 49,969,440 |
| 2024-09-05 | 4.06 | 4.53 | 4.03 | 4.27 | +5.17% | 163,707 | 69,752,001 |
| 2024-09-04 | 4.18 | 4.18 | 4.05 | 4.06 | -2.87% | 60,353 | 24,653,158 |
| 2024-09-03 | 4.13 | 4.24 | 4.12 | 4.18 | +1.21% | 36,811 | 15,413,840 |
| 2024-09-02 | 4.2 | 4.26 | 4.13 | 4.13 | -1.9% | 44,960 | 18,847,467 |
| 2024-08-30 | 4.13 | 4.28 | 4.11 | 4.21 | +1.69% | 65,694 | 27,620,958 |
| 2024-08-29 | 4.18 | 4.2 | 4.05 | 4.14 | -1.9% | 73,283 | 30,124,523 |
| 2024-08-28 | 4.06 | 4.24 | 4.03 | 4.22 | +3.18% | 44,740 | 18,678,853 |
| 2024-08-27 | 4.17 | 4.18 | 4.06 | 4.09 | -1.45% | 26,131 | 10,730,572 |
| 2024-08-26 | 4.04 | 4.18 | 4.02 | 4.15 | +2.72% | 32,969 | 13,611,547 |
| 2024-08-23 | 4.1 | 4.14 | 3.99 | 4.04 | -1.94% | 37,355 | 15,137,132 |
| 2024-08-22 | 4.24 | 4.25 | 4.11 | 4.12 | -1.9% | 32,937 | 13,683,200 |
| 2024-08-21 | 4.17 | 4.24 | 4.15 | 4.2 | +0.48% | 29,063 | 12,235,385 |
| 2024-08-20 | 4.27 | 4.3 | 4.15 | 4.18 | -2.11% | 43,424 | 18,283,956 |
| 2024-08-19 | 4.25 | 4.3 | 4.2 | 4.27 | -0.23% | 38,365 | 16,332,217 |
| 2024-08-16 | 4.37 | 4.37 | 4.26 | 4.28 | -1.83% | 46,889 | 20,146,387 |
| 2024-08-15 | 4.28 | 4.37 | 4.22 | 4.36 | +1.87% | 55,746 | 24,055,413 |
| 2024-08-14 | 4.27 | 4.36 | 4.26 | 4.28 | -0.23% | 40,672 | 17,498,411 |
| 2024-08-13 | 4.22 | 4.31 | 4.17 | 4.29 | +0.94% | 38,741 | 16,490,962 |
| 2024-08-12 | 4.23 | 4.29 | 4.19 | 4.25 | +0.47% | 36,807 | 15,621,323 |
| 2024-08-09 | 4.3 | 4.32 | 4.23 | 4.23 | -1.4% | 33,554 | 14,334,472 |
| 2024-08-08 | 4.25 | 4.36 | 4.18 | 4.29 | +0.94% | 47,197 | 20,155,166 |
| 2024-08-07 | 4.28 | 4.28 | 4.21 | 4.25 | -0.23% | 28,015 | 11,885,973 |
| 2024-08-06 | 4.17 | 4.28 | 4.17 | 4.26 | +2.4% | 29,117 | 12,306,262 |
| 2024-08-05 | 4.29 | 4.35 | 4.14 | 4.16 | -1.89% | 40,709 | 17,243,220 |
| 2024-08-02 | 4.26 | 4.33 | 4.23 | 4.24 | -1.62% | 32,372 | 13,857,170 |
| 2024-08-01 | 4.31 | 4.36 | 4.28 | 4.31 | 0% | 54,168 | 23,376,345 |
| 2024-07-31 | 4.16 | 4.32 | 4.15 | 4.31 | +3.61% | 62,900 | 26,809,970 |
| 2024-07-30 | 4.11 | 4.2 | 4.1 | 4.16 | +0.97% | 39,309 | 16,304,733 |
| 2024-07-29 | 4.06 | 4.15 | 4.03 | 4.12 | +0.73% | 36,478 | 14,960,735 |
| 2024-07-26 | 3.98 | 4.09 | 3.97 | 4.09 | +3.28% | 39,072 | 15,842,332 |
| 2024-07-25 | 3.93 | 4.01 | 3.86 | 3.96 | +0.76% | 44,802 | 17,582,070 |
| 2024-07-24 | 4.01 | 4.02 | 3.92 | 3.93 | -2% | 37,608 | 14,897,854 |
| 2024-07-23 | 4.05 | 4.12 | 4 | 4.01 | -0.74% | 42,938 | 17,457,870 |
| 2024-07-22 | 4 | 4.06 | 3.95 | 4.04 | +1.51% | 33,338 | 13,383,727 |
| 2024-07-19 | 3.97 | 4.03 | 3.91 | 3.98 | +0.25% | 32,432 | 12,923,342 |
| 2024-07-18 | 4.03 | 4.04 | 3.88 | 3.97 | -1.73% | 56,931 | 22,431,313 |
| 2024-07-17 | 4.14 | 4.15 | 4.03 | 4.04 | -1.7% | 47,561 | 19,391,647 |
| 2024-07-16 | 4.13 | 4.16 | 4.07 | 4.11 | -0.96% | 34,925 | 14,342,948 |
| 2024-07-15 | 4.24 | 4.24 | 4.11 | 4.15 | -2.35% | 42,788 | 17,776,486 |
| 2024-07-12 | 4.27 | 4.32 | 4.23 | 4.25 | +0.24% | 43,971 | 18,810,911 |
| 2024-07-11 | 4.09 | 4.25 | 4.09 | 4.24 | +5.21% | 77,614 | 32,509,355 |
| 2024-07-10 | 4.16 | 4.16 | 4.01 | 4.03 | -3.59% | 63,517 | 25,824,810 |
| 2024-07-09 | 4.1 | 4.18 | 3.98 | 4.18 | +2.2% | 52,569 | 21,511,716 |
| 2024-07-08 | 4.28 | 4.33 | 4.07 | 4.09 | -3.76% | 48,644 | 20,192,803 |
| 2024-07-05 | 4.16 | 4.26 | 4.09 | 4.25 | +2.16% | 40,598 | 17,018,532 |
| 2024-07-04 | 4.35 | 4.37 | 4.14 | 4.16 | -4.59% | 44,257 | 18,701,108 |
| 2024-07-03 | 4.44 | 4.44 | 4.33 | 4.36 | -0.68% | 34,000 | 14,848,198 |
| 2024-07-02 | 4.28 | 4.44 | 4.26 | 4.39 | +2.57% | 64,143 | 27,934,388 |
| 2024-07-01 | 4.24 | 4.29 | 4.13 | 4.28 | +1.18% | 50,418 | 21,231,331 |
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：