股票概览
4.27
+8.38%
+0.33
4.02
开盘价
4.31
最高价
3.94
最低价
1,253,979
成交量
数据更新至: 2024-09-30
技术指标
4.03
MA5 (5日均线)
3.76
MA10 (10日均线)
3.52
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 | 4.02 | 4.31 | 3.94 | 4.27 | +8.38% | 1,253,979 | 517,701,202 |
| 2024-09-27 | 3.86 | 3.96 | 3.82 | 3.94 | +2.07% | 691,659 | 269,560,142 |
| 2024-09-26 | 3.76 | 3.87 | 3.7 | 3.86 | -1.28% | 957,517 | 361,810,558 |
| 2024-09-25 | 3.85 | 4.13 | 3.85 | 3.91 | -6.01% | 1,364,790 | 539,272,514 |
| 2024-09-24 | 4.25 | 4.47 | 4.02 | 4.16 | +2.46% | 1,986,872 | 840,027,618 |
| 2024-09-23 | 4.06 | 4.06 | 4.06 | 4.06 | +10.03% | 113,056 | 45,900,736 |
| 2024-09-20 | 3.41 | 3.69 | 3.41 | 3.69 | +10.15% | 508,531 | 184,847,052 |
| 2024-09-19 | 3.21 | 3.41 | 3.2 | 3.35 | +6.01% | 309,558 | 102,690,586 |
| 2024-09-18 | 3.2 | 3.21 | 3.1 | 3.16 | -1.86% | 110,290 | 34,672,197 |
| 2024-09-13 | 3.23 | 3.23 | 3.16 | 3.22 | +0.31% | 108,835 | 34,830,939 |
| 2024-09-12 | 3.23 | 3.24 | 3.19 | 3.21 | +0.31% | 84,254 | 27,112,107 |
| 2024-09-11 | 3.25 | 3.25 | 3.18 | 3.2 | -1.84% | 111,774 | 35,860,772 |
| 2024-09-10 | 3.24 | 3.29 | 3.18 | 3.26 | +1.56% | 115,688 | 37,353,942 |
| 2024-09-09 | 3.23 | 3.27 | 3.17 | 3.21 | -1.23% | 104,294 | 33,491,281 |
| 2024-09-06 | 3.34 | 3.35 | 3.23 | 3.25 | -2.99% | 184,351 | 60,441,555 |
| 2024-09-05 | 3.35 | 3.38 | 3.3 | 3.35 | +0.3% | 206,182 | 68,830,508 |
| 2024-09-04 | 3.43 | 3.45 | 3.32 | 3.34 | -3.47% | 403,578 | 135,597,504 |
| 2024-09-03 | 3.27 | 3.61 | 3.25 | 3.46 | +5.49% | 673,483 | 234,727,586 |
| 2024-09-02 | 3.3 | 3.35 | 3.27 | 3.28 | -0.91% | 104,854 | 34,687,472 |
| 2024-08-30 | 3.23 | 3.35 | 3.23 | 3.31 | +2.16% | 160,585 | 53,236,824 |
| 2024-08-29 | 3.13 | 3.26 | 3.12 | 3.24 | +2.53% | 102,087 | 32,651,311 |
| 2024-08-28 | 3.09 | 3.19 | 3.07 | 3.16 | +1.94% | 113,896 | 35,892,274 |
| 2024-08-27 | 3.2 | 3.24 | 3.08 | 3.1 | -4.32% | 164,693 | 51,569,185 |
| 2024-08-26 | 3.2 | 3.24 | 3.15 | 3.24 | +1.57% | 94,444 | 30,248,076 |
| 2024-08-23 | 3.21 | 3.29 | 3.15 | 3.19 | -0.31% | 85,632 | 27,381,621 |
| 2024-08-22 | 3.27 | 3.3 | 3.19 | 3.2 | -2.44% | 105,504 | 34,117,312 |
| 2024-08-21 | 3.24 | 3.36 | 3.22 | 3.28 | +0.31% | 137,361 | 45,162,049 |
| 2024-08-20 | 3.28 | 3.33 | 3.25 | 3.27 | 0% | 100,115 | 32,854,983 |
| 2024-08-19 | 3.36 | 3.37 | 3.27 | 3.27 | -2.39% | 96,822 | 31,959,475 |
| 2024-08-16 | 3.33 | 3.39 | 3.29 | 3.35 | +0.6% | 175,668 | 59,109,914 |
| 2024-08-15 | 3.23 | 3.33 | 3.22 | 3.33 | +2.15% | 160,642 | 52,981,533 |
| 2024-08-14 | 3.18 | 3.29 | 3.16 | 3.26 | +2.52% | 138,998 | 45,136,913 |
| 2024-08-13 | 3.15 | 3.19 | 3.12 | 3.18 | +0.63% | 64,548 | 20,375,701 |
| 2024-08-12 | 3.22 | 3.23 | 3.14 | 3.16 | -2.47% | 87,021 | 27,698,298 |
| 2024-08-09 | 3.25 | 3.28 | 3.22 | 3.24 | 0% | 87,519 | 28,522,588 |
| 2024-08-08 | 3.22 | 3.25 | 3.17 | 3.24 | -0.31% | 108,933 | 34,996,751 |
| 2024-08-07 | 3.18 | 3.31 | 3.18 | 3.25 | +2.2% | 145,420 | 47,307,718 |
| 2024-08-06 | 3.17 | 3.19 | 3.14 | 3.18 | +1.92% | 97,084 | 30,744,150 |
| 2024-08-05 | 3.22 | 3.28 | 3.11 | 3.12 | -4% | 179,872 | 57,542,425 |
| 2024-08-02 | 3.26 | 3.46 | 3.23 | 3.25 | -0.31% | 230,308 | 76,479,198 |
| 2024-08-01 | 3.26 | 3.3 | 3.25 | 3.26 | +0.31% | 118,682 | 38,801,626 |
| 2024-07-31 | 3.21 | 3.26 | 3.2 | 3.25 | +1.56% | 154,449 | 49,968,979 |
| 2024-07-30 | 3.12 | 3.22 | 3.11 | 3.2 | +1.91% | 135,888 | 43,193,822 |
| 2024-07-29 | 3.1 | 3.16 | 3.08 | 3.14 | +1.62% | 80,469 | 25,152,751 |
| 2024-07-26 | 3.03 | 3.1 | 3.02 | 3.09 | +1.64% | 73,958 | 22,765,881 |
| 2024-07-25 | 3.01 | 3.05 | 2.98 | 3.04 | +0.66% | 69,735 | 20,994,454 |
| 2024-07-24 | 3.05 | 3.09 | 3.02 | 3.02 | -1.31% | 77,323 | 23,525,989 |
| 2024-07-23 | 3.14 | 3.15 | 3.06 | 3.06 | -2.55% | 85,276 | 26,501,347 |
| 2024-07-22 | 3.08 | 3.17 | 3.07 | 3.14 | +1.62% | 87,204 | 27,251,342 |
| 2024-07-19 | 3.06 | 3.1 | 3.05 | 3.09 | +0.65% | 58,702 | 18,087,244 |
| 2024-07-18 | 3.06 | 3.09 | 3.01 | 3.07 | 0% | 72,219 | 22,060,762 |
| 2024-07-17 | 3.13 | 3.13 | 3.04 | 3.07 | -1.92% | 101,287 | 31,128,091 |
| 2024-07-16 | 3.13 | 3.18 | 3.1 | 3.13 | -0.63% | 71,045 | 22,208,357 |
| 2024-07-15 | 3.21 | 3.23 | 3.14 | 3.15 | -2.48% | 68,887 | 21,867,797 |
| 2024-07-12 | 3.24 | 3.26 | 3.21 | 3.23 | -0.92% | 72,312 | 23,399,735 |
| 2024-07-11 | 3.16 | 3.26 | 3.16 | 3.26 | +4.49% | 145,270 | 46,683,135 |
| 2024-07-10 | 3.14 | 3.17 | 3.12 | 3.12 | -1.27% | 76,163 | 23,902,409 |
| 2024-07-09 | 3.06 | 3.16 | 3.03 | 3.16 | +2.93% | 110,706 | 34,303,557 |
| 2024-07-08 | 3.11 | 3.12 | 3.04 | 3.07 | -1.29% | 105,132 | 32,246,241 |
| 2024-07-05 | 3.06 | 3.12 | 3.01 | 3.11 | +1.63% | 83,803 | 25,814,691 |
| 2024-07-04 | 3.18 | 3.2 | 3.06 | 3.06 | -3.77% | 111,147 | 34,608,325 |
| 2024-07-03 | 3.2 | 3.21 | 3.17 | 3.18 | -0.31% | 82,391 | 26,280,274 |
| 2024-07-02 | 3.16 | 3.23 | 3.15 | 3.19 | +0.95% | 108,288 | 34,654,823 |
| 2024-07-01 | 3.16 | 3.19 | 3.09 | 3.16 | -0.94% | 111,265 | 34,951,769 |
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：