股票概览
4.51
+7.38%
+0.31
4.5
开盘价
4.57
最高价
4.24
最低价
244,308
成交量
数据更新至: 2024-09-30
技术指标
4.10
MA5 (5日均线)
3.88
MA10 (10日均线)
3.73
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 | 4.5 | 4.57 | 4.24 | 4.51 | +7.38% | 244,308 | 108,141,502 |
| 2024-09-27 | 4.18 | 4.28 | 4.13 | 4.2 | +2.19% | 91,830 | 38,419,723 |
| 2024-09-26 | 3.86 | 4.12 | 3.86 | 4.11 | +5.66% | 122,740 | 49,505,509 |
| 2024-09-25 | 3.81 | 4.01 | 3.81 | 3.89 | +2.1% | 106,070 | 41,799,024 |
| 2024-09-24 | 3.78 | 3.84 | 3.73 | 3.81 | +2.14% | 57,243 | 21,699,048 |
| 2024-09-23 | 3.71 | 3.76 | 3.68 | 3.73 | -0.27% | 47,466 | 17,677,096 |
| 2024-09-20 | 3.68 | 3.75 | 3.64 | 3.74 | +1.91% | 54,197 | 20,110,902 |
| 2024-09-19 | 3.59 | 3.71 | 3.55 | 3.67 | +2.8% | 62,314 | 22,694,730 |
| 2024-09-18 | 3.53 | 3.61 | 3.47 | 3.57 | +1.13% | 43,651 | 15,421,741 |
| 2024-09-13 | 3.53 | 3.58 | 3.52 | 3.53 | +0.57% | 33,396 | 11,856,483 |
| 2024-09-12 | 3.51 | 3.56 | 3.51 | 3.51 | -0.28% | 18,687 | 6,594,266 |
| 2024-09-11 | 3.56 | 3.56 | 3.49 | 3.52 | -0.85% | 19,415 | 6,833,999 |
| 2024-09-10 | 3.61 | 3.64 | 3.5 | 3.55 | -1.66% | 27,125 | 9,623,437 |
| 2024-09-09 | 3.6 | 3.63 | 3.55 | 3.61 | 0% | 23,749 | 8,553,592 |
| 2024-09-06 | 3.62 | 3.66 | 3.59 | 3.61 | -0.55% | 31,145 | 11,281,198 |
| 2024-09-05 | 3.59 | 3.65 | 3.58 | 3.63 | +1.4% | 30,699 | 11,127,036 |
| 2024-09-04 | 3.59 | 3.63 | 3.55 | 3.58 | -0.56% | 31,171 | 11,191,542 |
| 2024-09-03 | 3.54 | 3.61 | 3.52 | 3.6 | +1.41% | 33,946 | 12,145,080 |
| 2024-09-02 | 3.58 | 3.62 | 3.53 | 3.55 | -1.11% | 42,424 | 15,134,448 |
| 2024-08-30 | 3.48 | 3.71 | 3.45 | 3.59 | +3.76% | 83,428 | 29,999,821 |
| 2024-08-29 | 3.46 | 3.5 | 3.43 | 3.46 | -0.29% | 19,797 | 6,866,312 |
| 2024-08-28 | 3.48 | 3.48 | 3.41 | 3.47 | +0.29% | 23,738 | 8,204,383 |
| 2024-08-27 | 3.53 | 3.53 | 3.44 | 3.46 | -1.98% | 29,037 | 10,067,377 |
| 2024-08-26 | 3.47 | 3.56 | 3.46 | 3.53 | +1.73% | 36,452 | 12,839,315 |
| 2024-08-23 | 3.52 | 3.58 | 3.45 | 3.47 | -2.53% | 36,396 | 12,701,224 |
| 2024-08-22 | 3.62 | 3.67 | 3.53 | 3.56 | -1.66% | 47,165 | 16,926,290 |
| 2024-08-21 | 3.65 | 3.69 | 3.6 | 3.62 | -1.09% | 42,852 | 15,578,770 |
| 2024-08-20 | 3.76 | 3.76 | 3.66 | 3.66 | -2.66% | 40,173 | 14,843,226 |
| 2024-08-19 | 3.77 | 3.79 | 3.7 | 3.76 | 0% | 36,119 | 13,587,829 |
| 2024-08-16 | 3.8 | 3.9 | 3.74 | 3.76 | -1.83% | 39,806 | 15,095,152 |
| 2024-08-15 | 3.75 | 3.86 | 3.71 | 3.83 | +1.86% | 45,462 | 17,278,653 |
| 2024-08-14 | 3.8 | 3.84 | 3.75 | 3.76 | -1.57% | 19,770 | 7,483,883 |
| 2024-08-13 | 3.8 | 3.82 | 3.74 | 3.82 | +0.79% | 28,673 | 10,850,077 |
| 2024-08-12 | 3.91 | 3.91 | 3.78 | 3.79 | -3.07% | 40,658 | 15,528,088 |
| 2024-08-09 | 3.86 | 3.99 | 3.83 | 3.91 | +1.56% | 67,657 | 26,604,002 |
| 2024-08-08 | 3.82 | 3.9 | 3.78 | 3.85 | +1.05% | 47,876 | 18,388,284 |
| 2024-08-07 | 3.87 | 3.87 | 3.77 | 3.81 | -1.55% | 32,568 | 12,405,343 |
| 2024-08-06 | 3.81 | 3.87 | 3.77 | 3.87 | +2.38% | 36,024 | 13,787,089 |
| 2024-08-05 | 3.81 | 3.88 | 3.7 | 3.78 | -1.82% | 37,992 | 14,542,718 |
| 2024-08-02 | 3.85 | 3.91 | 3.82 | 3.85 | -0.52% | 25,012 | 9,639,574 |
| 2024-08-01 | 3.89 | 3.91 | 3.83 | 3.87 | -0.26% | 34,809 | 13,437,849 |
| 2024-07-31 | 3.76 | 3.89 | 3.74 | 3.88 | +3.47% | 43,644 | 16,763,498 |
| 2024-07-30 | 3.66 | 3.77 | 3.66 | 3.75 | +1.63% | 29,791 | 11,105,850 |
| 2024-07-29 | 3.67 | 3.71 | 3.6 | 3.69 | +0.54% | 21,767 | 7,972,841 |
| 2024-07-26 | 3.62 | 3.7 | 3.62 | 3.67 | +1.1% | 18,379 | 6,729,580 |
| 2024-07-25 | 3.6 | 3.67 | 3.58 | 3.63 | +0.83% | 27,611 | 10,019,877 |
| 2024-07-24 | 3.69 | 3.7 | 3.58 | 3.6 | -2.17% | 35,698 | 12,965,013 |
| 2024-07-23 | 3.71 | 3.77 | 3.67 | 3.68 | -0.54% | 43,012 | 16,050,573 |
| 2024-07-22 | 3.71 | 3.73 | 3.65 | 3.7 | -0.27% | 27,468 | 10,134,456 |
| 2024-07-19 | 3.75 | 3.75 | 3.67 | 3.71 | -1.59% | 35,782 | 13,226,724 |
| 2024-07-18 | 3.76 | 3.78 | 3.67 | 3.77 | 0% | 33,908 | 12,606,990 |
| 2024-07-17 | 3.76 | 3.84 | 3.74 | 3.77 | +0.8% | 34,781 | 13,195,305 |
| 2024-07-16 | 3.81 | 3.82 | 3.73 | 3.74 | -1.32% | 39,408 | 14,839,962 |
| 2024-07-15 | 3.81 | 3.85 | 3.76 | 3.79 | -1.3% | 30,353 | 11,514,532 |
| 2024-07-12 | 3.8 | 3.98 | 3.79 | 3.84 | +1.05% | 57,807 | 22,478,849 |
| 2024-07-11 | 3.7 | 3.82 | 3.7 | 3.8 | +4.11% | 39,845 | 15,041,683 |
| 2024-07-10 | 3.7 | 3.74 | 3.63 | 3.65 | -1.88% | 28,611 | 10,510,354 |
| 2024-07-09 | 3.66 | 3.73 | 3.59 | 3.72 | +1.64% | 34,968 | 12,825,944 |
| 2024-07-08 | 3.79 | 3.81 | 3.65 | 3.66 | -3.68% | 30,341 | 11,231,386 |
| 2024-07-05 | 3.78 | 3.81 | 3.72 | 3.8 | +0.53% | 25,471 | 9,639,280 |
| 2024-07-04 | 3.91 | 3.94 | 3.77 | 3.78 | -3.82% | 35,068 | 13,435,497 |
| 2024-07-03 | 3.93 | 3.98 | 3.89 | 3.93 | +0.51% | 35,775 | 14,117,870 |
| 2024-07-02 | 3.88 | 3.97 | 3.86 | 3.91 | 0% | 55,489 | 21,773,925 |
| 2024-07-01 | 3.74 | 3.93 | 3.74 | 3.91 | +4.55% | 74,866 | 29,098,132 |
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：