股票概览
4.53
+9.16%
+0.38
4.3
开盘价
4.56
最高价
4.29
最低价
385,176
成交量
数据更新至: 2024-09-30
技术指标
4.11
MA5 (5日均线)
3.92
MA10 (10日均线)
3.87
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 | 4.3 | 4.56 | 4.29 | 4.53 | +9.16% | 385,176 | 170,944,613 |
| 2024-09-27 | 4.1 | 4.19 | 4.09 | 4.15 | +2.22% | 139,595 | 57,757,524 |
| 2024-09-26 | 3.98 | 4.06 | 3.95 | 4.06 | +2.53% | 120,401 | 48,243,411 |
| 2024-09-25 | 3.94 | 4.02 | 3.93 | 3.96 | +2.59% | 156,537 | 62,301,505 |
| 2024-09-24 | 3.74 | 3.86 | 3.74 | 3.86 | +3.49% | 100,505 | 38,358,382 |
| 2024-09-23 | 3.75 | 3.76 | 3.71 | 3.73 | -0.8% | 39,961 | 14,898,979 |
| 2024-09-20 | 3.78 | 3.78 | 3.72 | 3.76 | 0% | 51,409 | 19,246,283 |
| 2024-09-19 | 3.66 | 3.77 | 3.65 | 3.76 | +2.73% | 61,475 | 22,899,028 |
| 2024-09-18 | 3.7 | 3.71 | 3.6 | 3.66 | -1.08% | 55,026 | 20,036,906 |
| 2024-09-13 | 3.74 | 3.74 | 3.68 | 3.7 | -0.54% | 34,529 | 12,795,592 |
| 2024-09-12 | 3.73 | 3.77 | 3.71 | 3.72 | -0.27% | 40,536 | 15,147,232 |
| 2024-09-11 | 3.75 | 3.77 | 3.68 | 3.73 | -0.8% | 55,019 | 20,494,583 |
| 2024-09-10 | 3.8 | 3.81 | 3.71 | 3.76 | -0.79% | 62,730 | 23,534,893 |
| 2024-09-09 | 3.81 | 3.84 | 3.78 | 3.79 | -0.79% | 52,020 | 19,810,101 |
| 2024-09-06 | 3.86 | 3.88 | 3.81 | 3.82 | -0.78% | 49,953 | 19,177,837 |
| 2024-09-05 | 3.89 | 3.93 | 3.84 | 3.85 | -1.03% | 62,042 | 24,038,759 |
| 2024-09-04 | 3.9 | 3.93 | 3.87 | 3.89 | -0.51% | 64,113 | 25,009,571 |
| 2024-09-03 | 3.89 | 3.94 | 3.89 | 3.91 | +0.51% | 70,734 | 27,682,879 |
| 2024-09-02 | 3.87 | 3.93 | 3.86 | 3.89 | +0.52% | 126,503 | 49,379,071 |
| 2024-08-30 | 3.85 | 3.9 | 3.83 | 3.87 | +0.52% | 91,777 | 35,535,626 |
| 2024-08-29 | 3.86 | 3.88 | 3.82 | 3.85 | -0.26% | 89,591 | 34,504,007 |
| 2024-08-28 | 3.81 | 3.88 | 3.74 | 3.86 | +0.78% | 119,950 | 45,897,877 |
| 2024-08-27 | 3.78 | 3.9 | 3.77 | 3.83 | 0% | 156,192 | 60,138,284 |
| 2024-08-26 | 3.88 | 3.95 | 3.78 | 3.83 | -0.78% | 222,036 | 85,566,904 |
| 2024-08-23 | 3.68 | 3.86 | 3.68 | 3.86 | +3.21% | 123,821 | 46,728,407 |
| 2024-08-22 | 3.8 | 3.84 | 3.72 | 3.74 | -0.27% | 115,329 | 43,619,314 |
| 2024-08-21 | 3.75 | 3.77 | 3.72 | 3.75 | 0% | 48,070 | 17,983,265 |
| 2024-08-20 | 3.76 | 3.8 | 3.73 | 3.75 | -0.79% | 45,479 | 17,120,771 |
| 2024-08-19 | 3.77 | 3.81 | 3.75 | 3.78 | +0.27% | 33,152 | 12,555,141 |
| 2024-08-16 | 3.84 | 3.84 | 3.76 | 3.77 | -1.31% | 35,822 | 13,554,446 |
| 2024-08-15 | 3.77 | 3.85 | 3.74 | 3.82 | +0.79% | 49,370 | 18,797,276 |
| 2024-08-14 | 3.82 | 3.85 | 3.77 | 3.79 | -1.04% | 42,471 | 16,182,574 |
| 2024-08-13 | 3.79 | 3.83 | 3.75 | 3.83 | +0.52% | 41,785 | 15,869,061 |
| 2024-08-12 | 3.79 | 3.82 | 3.78 | 3.81 | +0.26% | 40,565 | 15,405,364 |
| 2024-08-09 | 3.83 | 3.87 | 3.8 | 3.8 | -0.52% | 52,767 | 20,242,869 |
| 2024-08-08 | 3.76 | 3.84 | 3.76 | 3.82 | +1.33% | 59,118 | 22,516,503 |
| 2024-08-07 | 3.77 | 3.8 | 3.75 | 3.77 | -0.26% | 41,471 | 15,657,231 |
| 2024-08-06 | 3.74 | 3.81 | 3.73 | 3.78 | +0.8% | 57,507 | 21,726,239 |
| 2024-08-05 | 3.77 | 3.83 | 3.72 | 3.75 | -1.32% | 91,531 | 34,559,210 |
| 2024-08-02 | 3.78 | 3.84 | 3.77 | 3.8 | 0% | 57,202 | 21,797,273 |
| 2024-08-01 | 3.81 | 3.85 | 3.79 | 3.8 | 0% | 68,574 | 26,181,471 |
| 2024-07-31 | 3.67 | 3.81 | 3.67 | 3.8 | +3.54% | 99,065 | 37,415,421 |
| 2024-07-30 | 3.63 | 3.68 | 3.61 | 3.67 | +1.1% | 57,201 | 20,910,139 |
| 2024-07-29 | 3.67 | 3.68 | 3.62 | 3.63 | -0.82% | 49,223 | 17,904,753 |
| 2024-07-26 | 3.58 | 3.68 | 3.58 | 3.66 | +0.83% | 59,923 | 21,887,757 |
| 2024-07-25 | 3.55 | 3.65 | 3.55 | 3.63 | -0.55% | 67,320 | 24,300,872 |
| 2024-07-24 | 3.63 | 3.7 | 3.61 | 3.65 | -0.27% | 78,540 | 28,706,675 |
| 2024-07-23 | 3.72 | 3.76 | 3.66 | 3.66 | -1.08% | 66,770 | 24,779,390 |
| 2024-07-22 | 3.75 | 3.8 | 3.68 | 3.7 | -1.33% | 75,059 | 27,957,056 |
| 2024-07-19 | 3.77 | 3.77 | 3.69 | 3.75 | -0.79% | 77,212 | 28,873,034 |
| 2024-07-18 | 3.83 | 3.84 | 3.75 | 3.78 | -1.31% | 75,865 | 28,643,837 |
| 2024-07-17 | 3.83 | 3.85 | 3.76 | 3.83 | +0.26% | 76,193 | 29,054,259 |
| 2024-07-16 | 3.92 | 3.92 | 3.8 | 3.82 | -0.26% | 81,964 | 31,439,727 |
| 2024-07-15 | 3.84 | 3.87 | 3.8 | 3.83 | -0.26% | 82,214 | 31,587,449 |
| 2024-07-12 | 3.81 | 3.86 | 3.79 | 3.84 | +0.79% | 64,438 | 24,702,804 |
| 2024-07-11 | 3.76 | 3.82 | 3.74 | 3.81 | +2.7% | 81,696 | 30,927,984 |
| 2024-07-10 | 3.76 | 3.77 | 3.7 | 3.71 | -1.07% | 65,809 | 24,536,875 |
| 2024-07-09 | 3.78 | 3.78 | 3.59 | 3.75 | +1.08% | 95,563 | 35,318,142 |
| 2024-07-08 | 3.65 | 3.77 | 3.64 | 3.71 | +0.54% | 158,053 | 58,900,476 |
| 2024-07-05 | 3.77 | 3.77 | 3.64 | 3.69 | +4.83% | 224,565 | 83,118,095 |
| 2024-07-04 | 3.6 | 3.62 | 3.5 | 3.52 | -2.22% | 47,263 | 16,800,332 |
| 2024-07-03 | 3.59 | 3.64 | 3.58 | 3.6 | +0.28% | 36,880 | 13,323,514 |
| 2024-07-02 | 3.53 | 3.6 | 3.53 | 3.59 | +1.13% | 48,370 | 17,316,630 |
| 2024-07-01 | 3.43 | 3.57 | 3.43 | 3.55 | +2.9% | 75,349 | 26,492,905 |
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：