股票概览
4.14
+5.08%
+0.2
4
开盘价
4.16
最高价
3.92
最低价
4,823,594
成交量
数据更新至: 2024-09-30
技术指标
3.79
MA5 (5日均线)
3.66
MA10 (10日均线)
3.68
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 | 4.16 | 3.92 | 4.14 | +5.08% | 4,823,594 | 1,951,743,289 |
| 2024-09-27 | 3.81 | 4 | 3.79 | 3.94 | +5.07% | 1,374,119 | 532,245,300 |
| 2024-09-26 | 3.58 | 3.76 | 3.56 | 3.75 | +4.46% | 1,276,657 | 470,004,251 |
| 2024-09-25 | 3.58 | 3.67 | 3.57 | 3.59 | +1.13% | 964,467 | 350,020,642 |
| 2024-09-24 | 3.5 | 3.58 | 3.49 | 3.55 | +2.01% | 911,277 | 322,123,067 |
| 2024-09-23 | 3.54 | 3.54 | 3.48 | 3.48 | -1.69% | 339,101 | 118,631,449 |
| 2024-09-20 | 3.48 | 3.57 | 3.42 | 3.54 | +1.72% | 771,089 | 270,684,595 |
| 2024-09-19 | 3.5 | 3.54 | 3.43 | 3.48 | -0.29% | 469,919 | 163,693,570 |
| 2024-09-18 | 3.6 | 3.61 | 3.48 | 3.49 | -3.06% | 399,140 | 140,371,345 |
| 2024-09-13 | 3.61 | 3.62 | 3.57 | 3.6 | -0.28% | 296,439 | 106,604,894 |
| 2024-09-12 | 3.65 | 3.67 | 3.58 | 3.61 | -1.1% | 317,088 | 114,695,800 |
| 2024-09-11 | 3.63 | 3.67 | 3.61 | 3.65 | +0.27% | 247,836 | 90,132,012 |
| 2024-09-10 | 3.71 | 3.72 | 3.55 | 3.64 | -2.15% | 439,205 | 159,061,199 |
| 2024-09-09 | 3.72 | 3.74 | 3.68 | 3.72 | -0.27% | 308,370 | 114,372,826 |
| 2024-09-06 | 3.75 | 3.77 | 3.72 | 3.73 | -0.53% | 238,681 | 89,335,635 |
| 2024-09-05 | 3.75 | 3.76 | 3.73 | 3.75 | 0% | 190,290 | 71,210,463 |
| 2024-09-04 | 3.73 | 3.78 | 3.71 | 3.75 | +0.27% | 420,544 | 157,552,802 |
| 2024-09-03 | 3.73 | 3.78 | 3.69 | 3.74 | 0% | 479,432 | 178,800,219 |
| 2024-09-02 | 3.78 | 3.79 | 3.7 | 3.74 | -1.32% | 457,876 | 171,232,302 |
| 2024-08-30 | 3.8 | 3.84 | 3.77 | 3.79 | -0.26% | 432,001 | 164,288,313 |
| 2024-08-29 | 3.73 | 3.81 | 3.7 | 3.8 | +2.15% | 416,304 | 157,228,808 |
| 2024-08-28 | 3.76 | 3.76 | 3.7 | 3.72 | -0.8% | 252,987 | 94,349,843 |
| 2024-08-27 | 3.76 | 3.78 | 3.71 | 3.75 | -0.53% | 231,431 | 86,529,316 |
| 2024-08-26 | 3.73 | 3.77 | 3.71 | 3.77 | +1.07% | 254,195 | 95,203,152 |
| 2024-08-23 | 3.71 | 3.75 | 3.69 | 3.73 | +0.54% | 287,747 | 107,280,947 |
| 2024-08-22 | 3.72 | 3.73 | 3.66 | 3.71 | -0.27% | 681,073 | 251,904,536 |
| 2024-08-21 | 3.73 | 3.78 | 3.71 | 3.72 | -0.27% | 305,066 | 114,376,723 |
| 2024-08-20 | 3.77 | 3.8 | 3.73 | 3.73 | -1.32% | 346,739 | 130,517,813 |
| 2024-08-19 | 3.77 | 3.81 | 3.76 | 3.78 | +0.27% | 378,036 | 142,987,452 |
| 2024-08-16 | 3.76 | 3.79 | 3.72 | 3.77 | +0.27% | 437,257 | 164,253,901 |
| 2024-08-15 | 3.76 | 3.79 | 3.74 | 3.76 | 0% | 473,665 | 178,194,931 |
| 2024-08-14 | 3.79 | 3.8 | 3.73 | 3.76 | -0.79% | 246,919 | 92,889,340 |
| 2024-08-13 | 3.82 | 3.83 | 3.74 | 3.79 | -0.52% | 401,649 | 151,350,319 |
| 2024-08-12 | 3.89 | 3.9 | 3.8 | 3.81 | -2.06% | 354,970 | 136,319,694 |
| 2024-08-09 | 4 | 4 | 3.88 | 3.89 | -2.51% | 541,425 | 212,062,412 |
| 2024-08-08 | 4.02 | 4.07 | 3.97 | 3.99 | -1.24% | 509,095 | 204,032,628 |
| 2024-08-07 | 4.07 | 4.08 | 4 | 4.04 | -0.49% | 270,040 | 109,139,006 |
| 2024-08-06 | 4.09 | 4.15 | 4.03 | 4.06 | -0.73% | 519,945 | 212,158,338 |
| 2024-08-05 | 4.11 | 4.15 | 4.08 | 4.09 | +0.74% | 726,510 | 298,593,086 |
| 2024-08-02 | 4.01 | 4.12 | 3.99 | 4.06 | +1% | 640,130 | 260,417,918 |
| 2024-08-01 | 3.99 | 4.03 | 3.97 | 4.02 | +0.75% | 393,412 | 157,440,799 |
| 2024-07-31 | 3.95 | 4.02 | 3.94 | 3.99 | +1.27% | 515,843 | 205,920,540 |
| 2024-07-30 | 3.94 | 3.95 | 3.89 | 3.94 | 0% | 235,582 | 92,401,908 |
| 2024-07-29 | 3.94 | 3.96 | 3.89 | 3.94 | -0.25% | 358,002 | 140,338,075 |
| 2024-07-26 | 3.95 | 3.99 | 3.93 | 3.95 | +0.25% | 341,763 | 135,086,085 |
| 2024-07-25 | 3.94 | 3.97 | 3.91 | 3.94 | 0% | 294,963 | 116,176,380 |
| 2024-07-24 | 3.98 | 3.99 | 3.93 | 3.94 | -1.25% | 411,967 | 163,088,187 |
| 2024-07-23 | 4.06 | 4.08 | 3.99 | 3.99 | -1.72% | 300,476 | 121,143,853 |
| 2024-07-22 | 4.03 | 4.09 | 4.01 | 4.06 | +0.74% | 469,573 | 190,515,798 |
| 2024-07-19 | 3.97 | 4.04 | 3.96 | 4.03 | +1.26% | 408,269 | 163,659,614 |
| 2024-07-18 | 3.99 | 4 | 3.95 | 3.98 | -0.25% | 364,491 | 144,881,028 |
| 2024-07-17 | 3.94 | 4 | 3.93 | 3.99 | +1.01% | 313,764 | 124,688,127 |
| 2024-07-16 | 3.88 | 3.97 | 3.87 | 3.95 | +1.54% | 311,822 | 122,739,743 |
| 2024-07-15 | 3.89 | 3.94 | 3.86 | 3.89 | -0.26% | 276,268 | 107,838,074 |
| 2024-07-12 | 3.91 | 3.92 | 3.83 | 3.9 | -0.76% | 401,784 | 155,965,689 |
| 2024-07-11 | 3.75 | 3.94 | 3.75 | 3.93 | +5.36% | 568,545 | 220,134,771 |
| 2024-07-10 | 3.84 | 3.85 | 3.72 | 3.73 | -2.86% | 326,109 | 123,150,167 |
| 2024-07-09 | 3.85 | 3.88 | 3.78 | 3.84 | 0% | 305,808 | 117,078,662 |
| 2024-07-08 | 3.81 | 3.89 | 3.8 | 3.84 | +0.52% | 386,973 | 149,036,640 |
| 2024-07-05 | 3.84 | 3.86 | 3.75 | 3.82 | -0.52% | 539,568 | 205,566,656 |
| 2024-07-04 | 3.99 | 3.99 | 3.82 | 3.84 | -3.76% | 664,378 | 258,030,758 |
| 2024-07-03 | 4 | 4.02 | 3.98 | 3.99 | -0.5% | 200,018 | 79,972,313 |
| 2024-07-02 | 4.04 | 4.07 | 4 | 4.01 | -0.74% | 287,607 | 116,152,235 |
| 2024-07-01 | 4 | 4.05 | 4 | 4.04 | +0.75% | 293,275 | 118,274,831 |
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：