股票概览
4.17
+7.75%
+0.3
4.05
开盘价
4.24
最高价
3.87
最低价
236,253
成交量
数据更新至: 2024-09-30
技术指标
3.78
MA5 (5日均线)
3.64
MA10 (10日均线)
3.43
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 | 4.05 | 4.24 | 3.87 | 4.17 | +7.75% | 236,253 | 96,210,832 |
| 2024-09-27 | 3.84 | 3.87 | 3.73 | 3.87 | +3.48% | 115,352 | 43,773,846 |
| 2024-09-26 | 3.6 | 3.75 | 3.55 | 3.74 | +4.47% | 125,299 | 46,001,739 |
| 2024-09-25 | 3.64 | 3.71 | 3.56 | 3.58 | +0.56% | 131,869 | 47,892,973 |
| 2024-09-24 | 3.53 | 3.59 | 3.48 | 3.56 | +2.3% | 142,375 | 50,281,954 |
| 2024-09-23 | 3.59 | 3.63 | 3.45 | 3.48 | -1.14% | 128,488 | 45,289,987 |
| 2024-09-20 | 3.64 | 3.69 | 3.49 | 3.52 | -1.4% | 167,578 | 59,621,098 |
| 2024-09-19 | 3.48 | 3.75 | 3.38 | 3.57 | +2.88% | 256,199 | 91,613,902 |
| 2024-09-18 | 3.41 | 3.59 | 3.27 | 3.47 | +2.36% | 212,264 | 72,399,195 |
| 2024-09-13 | 3.25 | 3.5 | 3.22 | 3.39 | +4.31% | 156,060 | 52,725,128 |
| 2024-09-12 | 3.28 | 3.31 | 3.24 | 3.25 | -0.61% | 40,229 | 13,139,229 |
| 2024-09-11 | 3.34 | 3.36 | 3.25 | 3.27 | -2.1% | 80,430 | 26,333,045 |
| 2024-09-10 | 3.2 | 3.53 | 3.2 | 3.34 | +4.05% | 139,664 | 46,871,851 |
| 2024-09-09 | 3.17 | 3.24 | 3.14 | 3.21 | +0.63% | 32,997 | 10,541,634 |
| 2024-09-06 | 3.21 | 3.24 | 3.17 | 3.19 | -0.93% | 28,109 | 8,995,446 |
| 2024-09-05 | 3.17 | 3.24 | 3.16 | 3.22 | +1.58% | 27,358 | 8,789,471 |
| 2024-09-04 | 3.2 | 3.23 | 3.17 | 3.17 | -1.25% | 28,205 | 8,990,337 |
| 2024-09-03 | 3.2 | 3.24 | 3.18 | 3.21 | 0% | 30,635 | 9,824,544 |
| 2024-09-02 | 3.26 | 3.31 | 3.2 | 3.21 | -0.93% | 51,141 | 16,690,404 |
| 2024-08-30 | 3.17 | 3.29 | 3.16 | 3.24 | +2.21% | 44,762 | 14,461,794 |
| 2024-08-29 | 3.1 | 3.18 | 3.06 | 3.17 | +1.93% | 38,091 | 11,927,166 |
| 2024-08-28 | 3.07 | 3.16 | 3.06 | 3.11 | +0.97% | 34,726 | 10,806,669 |
| 2024-08-27 | 3.13 | 3.16 | 3.07 | 3.08 | -1.91% | 34,889 | 10,812,341 |
| 2024-08-26 | 3.07 | 3.17 | 3.04 | 3.14 | +2.28% | 32,553 | 10,182,531 |
| 2024-08-23 | 3.07 | 3.1 | 3.03 | 3.07 | -0.65% | 35,470 | 10,869,028 |
| 2024-08-22 | 3.17 | 3.2 | 3.09 | 3.09 | -2.52% | 35,108 | 10,994,428 |
| 2024-08-21 | 3.16 | 3.19 | 3.14 | 3.17 | 0% | 20,951 | 6,633,068 |
| 2024-08-20 | 3.24 | 3.24 | 3.14 | 3.17 | -1.55% | 38,454 | 12,214,310 |
| 2024-08-19 | 3.21 | 3.25 | 3.18 | 3.22 | -0.31% | 30,553 | 9,843,419 |
| 2024-08-16 | 3.29 | 3.31 | 3.21 | 3.23 | -1.52% | 37,280 | 12,087,174 |
| 2024-08-15 | 3.24 | 3.28 | 3.18 | 3.28 | +1.23% | 39,131 | 12,683,790 |
| 2024-08-14 | 3.25 | 3.28 | 3.24 | 3.24 | -0.31% | 29,076 | 9,465,466 |
| 2024-08-13 | 3.24 | 3.26 | 3.18 | 3.25 | +0.31% | 31,960 | 10,322,421 |
| 2024-08-12 | 3.3 | 3.35 | 3.2 | 3.24 | -2.41% | 49,470 | 16,203,499 |
| 2024-08-09 | 3.38 | 3.41 | 3.32 | 3.32 | -1.48% | 48,723 | 16,369,016 |
| 2024-08-08 | 3.31 | 3.39 | 3.29 | 3.37 | +1.51% | 52,642 | 17,579,281 |
| 2024-08-07 | 3.32 | 3.35 | 3.28 | 3.32 | +0.3% | 38,178 | 12,659,467 |
| 2024-08-06 | 3.25 | 3.31 | 3.23 | 3.31 | +2.8% | 44,765 | 14,665,786 |
| 2024-08-05 | 3.26 | 3.33 | 3.22 | 3.22 | -2.13% | 47,446 | 15,543,603 |
| 2024-08-02 | 3.3 | 3.37 | 3.29 | 3.29 | -1.2% | 44,434 | 14,760,540 |
| 2024-08-01 | 3.35 | 3.39 | 3.31 | 3.33 | -0.6% | 45,409 | 15,199,151 |
| 2024-07-31 | 3.25 | 3.36 | 3.22 | 3.35 | +3.08% | 65,600 | 21,756,165 |
| 2024-07-30 | 3.18 | 3.28 | 3.15 | 3.25 | +2.85% | 75,140 | 24,322,882 |
| 2024-07-29 | 3.21 | 3.21 | 3.11 | 3.16 | -0.63% | 56,651 | 17,865,647 |
| 2024-07-26 | 3.15 | 3.2 | 3.15 | 3.18 | +1.27% | 37,566 | 11,931,349 |
| 2024-07-25 | 3.12 | 3.17 | 3.06 | 3.14 | +0.96% | 40,032 | 12,484,347 |
| 2024-07-24 | 3.16 | 3.2 | 3.09 | 3.11 | -1.58% | 38,535 | 12,051,322 |
| 2024-07-23 | 3.19 | 3.25 | 3.15 | 3.16 | -1.25% | 42,324 | 13,557,200 |
| 2024-07-22 | 3.17 | 3.23 | 3.16 | 3.2 | +1.27% | 35,161 | 11,219,295 |
| 2024-07-19 | 3.16 | 3.18 | 3.1 | 3.16 | -0.32% | 38,362 | 12,090,917 |
| 2024-07-18 | 3.19 | 3.19 | 3.1 | 3.17 | -0.94% | 31,373 | 9,860,422 |
| 2024-07-17 | 3.2 | 3.24 | 3.17 | 3.2 | 0% | 38,095 | 12,201,786 |
| 2024-07-16 | 3.21 | 3.24 | 3.18 | 3.2 | -0.31% | 20,642 | 6,608,033 |
| 2024-07-15 | 3.32 | 3.32 | 3.18 | 3.21 | -2.43% | 38,457 | 12,363,196 |
| 2024-07-12 | 3.24 | 3.36 | 3.24 | 3.29 | +0.92% | 63,923 | 21,157,913 |
| 2024-07-11 | 3.14 | 3.26 | 3.14 | 3.26 | +5.84% | 53,664 | 17,236,207 |
| 2024-07-10 | 3.16 | 3.19 | 3.06 | 3.08 | -3.14% | 42,537 | 13,209,831 |
| 2024-07-09 | 3.16 | 3.19 | 3.05 | 3.18 | +0.95% | 55,600 | 17,389,710 |
| 2024-07-08 | 3.27 | 3.29 | 3.12 | 3.15 | -3.37% | 39,511 | 12,579,870 |
| 2024-07-05 | 3.21 | 3.3 | 3.16 | 3.26 | +0.93% | 35,066 | 11,351,630 |
| 2024-07-04 | 3.36 | 3.4 | 3.22 | 3.23 | -4.44% | 49,265 | 16,208,768 |
| 2024-07-03 | 3.42 | 3.42 | 3.36 | 3.38 | -1.17% | 36,031 | 12,203,094 |
| 2024-07-02 | 3.31 | 3.42 | 3.27 | 3.42 | +3.32% | 67,788 | 22,921,712 |
| 2024-07-01 | 3.25 | 3.31 | 3.19 | 3.31 | +2.8% | 50,447 | 16,430,672 |
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：