股票概览
4.37
+9.52%
+0.38
4.25
开盘价
4.37
最高价
4.1
最低价
691,552
成交量
数据更新至: 2024-09-30
技术指标
3.89
MA5 (5日均线)
3.63
MA10 (10日均线)
3.51
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 | 4.25 | 4.37 | 4.1 | 4.37 | +9.52% | 691,552 | 294,436,429 |
| 2024-09-27 | 3.88 | 4.09 | 3.82 | 3.99 | +4.18% | 376,579 | 147,437,999 |
| 2024-09-26 | 3.6 | 3.83 | 3.6 | 3.83 | +5.8% | 385,084 | 143,923,265 |
| 2024-09-25 | 3.71 | 3.8 | 3.61 | 3.62 | -0.28% | 478,666 | 177,290,960 |
| 2024-09-24 | 3.45 | 3.64 | 3.44 | 3.63 | +5.83% | 322,685 | 115,180,134 |
| 2024-09-23 | 3.42 | 3.46 | 3.39 | 3.43 | +0.59% | 118,459 | 40,548,343 |
| 2024-09-20 | 3.48 | 3.48 | 3.39 | 3.41 | -1.16% | 108,480 | 37,068,292 |
| 2024-09-19 | 3.3 | 3.47 | 3.29 | 3.45 | +4.55% | 179,851 | 61,189,233 |
| 2024-09-18 | 3.32 | 3.33 | 3.23 | 3.3 | -0.3% | 127,343 | 41,666,652 |
| 2024-09-13 | 3.3 | 3.35 | 3.28 | 3.31 | +0.61% | 114,347 | 37,936,621 |
| 2024-09-12 | 3.29 | 3.33 | 3.28 | 3.29 | 0% | 82,393 | 27,223,029 |
| 2024-09-11 | 3.32 | 3.34 | 3.28 | 3.29 | -1.5% | 106,523 | 35,198,186 |
| 2024-09-10 | 3.35 | 3.36 | 3.28 | 3.34 | +0.3% | 135,776 | 45,025,413 |
| 2024-09-09 | 3.37 | 3.38 | 3.31 | 3.33 | -1.48% | 133,852 | 44,729,565 |
| 2024-09-06 | 3.45 | 3.46 | 3.38 | 3.38 | -1.46% | 91,387 | 31,176,195 |
| 2024-09-05 | 3.39 | 3.45 | 3.39 | 3.43 | +0.88% | 91,061 | 31,215,950 |
| 2024-09-04 | 3.41 | 3.43 | 3.38 | 3.4 | -0.58% | 91,969 | 31,298,142 |
| 2024-09-03 | 3.42 | 3.46 | 3.39 | 3.42 | +0.29% | 91,775 | 31,436,816 |
| 2024-09-02 | 3.5 | 3.5 | 3.41 | 3.41 | -2.85% | 140,812 | 48,499,837 |
| 2024-08-30 | 3.45 | 3.57 | 3.44 | 3.51 | +2.03% | 182,916 | 64,375,860 |
| 2024-08-29 | 3.38 | 3.46 | 3.36 | 3.44 | +1.78% | 125,174 | 42,785,033 |
| 2024-08-28 | 3.36 | 3.4 | 3.33 | 3.38 | +0.6% | 108,960 | 36,757,042 |
| 2024-08-27 | 3.47 | 3.47 | 3.35 | 3.36 | -2.89% | 158,920 | 53,800,008 |
| 2024-08-26 | 3.42 | 3.48 | 3.39 | 3.46 | +1.17% | 152,634 | 52,732,038 |
| 2024-08-23 | 3.4 | 3.46 | 3.4 | 3.42 | +0.59% | 109,573 | 37,474,496 |
| 2024-08-22 | 3.45 | 3.51 | 3.39 | 3.4 | -1.73% | 129,672 | 44,652,503 |
| 2024-08-21 | 3.43 | 3.47 | 3.42 | 3.46 | +0.87% | 108,190 | 37,296,304 |
| 2024-08-20 | 3.5 | 3.51 | 3.42 | 3.43 | -2% | 167,778 | 57,994,643 |
| 2024-08-19 | 3.51 | 3.55 | 3.49 | 3.5 | -0.57% | 126,219 | 44,381,676 |
| 2024-08-16 | 3.57 | 3.58 | 3.5 | 3.52 | -1.12% | 132,888 | 46,886,865 |
| 2024-08-15 | 3.51 | 3.58 | 3.48 | 3.56 | +1.42% | 164,222 | 58,139,144 |
| 2024-08-14 | 3.59 | 3.59 | 3.51 | 3.51 | -1.96% | 167,266 | 59,071,473 |
| 2024-08-13 | 3.56 | 3.59 | 3.53 | 3.58 | +0.56% | 140,963 | 50,279,987 |
| 2024-08-12 | 3.59 | 3.61 | 3.54 | 3.56 | -0.84% | 124,036 | 44,275,744 |
| 2024-08-09 | 3.62 | 3.66 | 3.58 | 3.59 | -0.55% | 181,495 | 65,656,458 |
| 2024-08-08 | 3.58 | 3.63 | 3.56 | 3.61 | +0.56% | 183,314 | 65,988,836 |
| 2024-08-07 | 3.6 | 3.63 | 3.58 | 3.59 | -0.83% | 198,007 | 71,386,246 |
| 2024-08-06 | 3.7 | 3.73 | 3.58 | 3.62 | -1.9% | 379,251 | 137,691,878 |
| 2024-08-05 | 3.66 | 3.83 | 3.64 | 3.69 | +0.27% | 470,234 | 175,630,733 |
| 2024-08-02 | 3.67 | 3.75 | 3.65 | 3.68 | 0% | 225,432 | 83,450,799 |
| 2024-08-01 | 3.69 | 3.74 | 3.65 | 3.68 | -0.27% | 214,342 | 79,081,889 |
| 2024-07-31 | 3.56 | 3.7 | 3.55 | 3.69 | +3.65% | 322,369 | 117,604,295 |
| 2024-07-30 | 3.51 | 3.56 | 3.48 | 3.56 | +1.14% | 232,571 | 81,964,473 |
| 2024-07-29 | 3.55 | 3.57 | 3.51 | 3.52 | -1.4% | 250,549 | 88,500,149 |
| 2024-07-26 | 3.54 | 3.58 | 3.47 | 3.57 | +0.85% | 409,987 | 144,554,312 |
| 2024-07-25 | 3.72 | 3.79 | 3.53 | 3.54 | +0.28% | 669,237 | 240,713,293 |
| 2024-07-24 | 3.62 | 3.65 | 3.52 | 3.53 | -2.22% | 245,561 | 87,769,111 |
| 2024-07-23 | 3.73 | 3.76 | 3.61 | 3.61 | -3.48% | 239,486 | 87,842,985 |
| 2024-07-22 | 3.78 | 3.83 | 3.71 | 3.74 | -1.06% | 177,976 | 66,576,674 |
| 2024-07-19 | 3.77 | 3.8 | 3.71 | 3.78 | 0% | 158,429 | 59,675,227 |
| 2024-07-18 | 3.79 | 3.8 | 3.73 | 3.78 | -0.53% | 184,423 | 69,483,286 |
| 2024-07-17 | 3.83 | 3.88 | 3.8 | 3.8 | -0.78% | 160,826 | 61,546,485 |
| 2024-07-16 | 3.84 | 3.85 | 3.79 | 3.83 | -0.52% | 156,185 | 59,649,332 |
| 2024-07-15 | 3.85 | 3.88 | 3.8 | 3.85 | -0.52% | 153,722 | 59,019,712 |
| 2024-07-12 | 3.85 | 3.94 | 3.84 | 3.87 | -0.26% | 241,450 | 93,862,839 |
| 2024-07-11 | 4.02 | 4.04 | 3.77 | 3.88 | -3.48% | 456,836 | 177,330,713 |
| 2024-07-10 | 4.11 | 4.11 | 4.02 | 4.02 | -1.95% | 123,703 | 50,112,770 |
| 2024-07-09 | 4.02 | 4.11 | 3.96 | 4.1 | +1.74% | 151,611 | 61,253,772 |
| 2024-07-08 | 4.11 | 4.19 | 4.01 | 4.03 | -2.18% | 131,627 | 53,328,225 |
| 2024-07-05 | 4.1 | 4.14 | 4.08 | 4.12 | +0.49% | 164,314 | 67,513,298 |
| 2024-07-04 | 4.24 | 4.25 | 4.09 | 4.1 | -3.07% | 167,410 | 69,427,733 |
| 2024-07-03 | 4.22 | 4.27 | 4.19 | 4.23 | +0.48% | 130,470 | 55,244,945 |
| 2024-07-02 | 4.21 | 4.24 | 4.14 | 4.21 | +0.96% | 129,638 | 54,557,912 |
| 2024-07-01 | 4.11 | 4.19 | 4.1 | 4.17 | +1.46% | 129,930 | 53,977,530 |
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：