股票概览
4.58
+10.1%
+0.42
4.34
开盘价
4.58
最高价
4.22
最低价
284,674
成交量
数据更新至: 2024-09-30
技术指标
4.09
MA5 (5日均线)
3.81
MA10 (10日均线)
3.69
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 | 4.34 | 4.58 | 4.22 | 4.58 | +10.1% | 284,674 | 125,827,684 |
| 2024-09-27 | 4.1 | 4.19 | 4.04 | 4.16 | +2.97% | 97,144 | 39,911,803 |
| 2024-09-26 | 3.91 | 4.04 | 3.9 | 4.04 | +3.32% | 128,896 | 51,313,042 |
| 2024-09-25 | 3.77 | 4.01 | 3.77 | 3.91 | +3.99% | 150,323 | 59,019,938 |
| 2024-09-24 | 3.62 | 3.76 | 3.61 | 3.76 | +4.16% | 81,655 | 30,248,100 |
| 2024-09-23 | 3.57 | 3.62 | 3.54 | 3.61 | +0.84% | 45,999 | 16,552,153 |
| 2024-09-20 | 3.58 | 3.59 | 3.55 | 3.58 | +0.28% | 38,726 | 13,824,591 |
| 2024-09-19 | 3.45 | 3.58 | 3.45 | 3.57 | +3.48% | 53,730 | 19,014,924 |
| 2024-09-18 | 3.51 | 3.51 | 3.38 | 3.45 | -0.86% | 33,110 | 11,368,044 |
| 2024-09-13 | 3.51 | 3.54 | 3.47 | 3.48 | -0.85% | 31,863 | 11,143,321 |
| 2024-09-12 | 3.49 | 3.55 | 3.48 | 3.51 | +0.57% | 33,640 | 11,847,590 |
| 2024-09-11 | 3.5 | 3.53 | 3.47 | 3.49 | -0.85% | 28,901 | 10,102,822 |
| 2024-09-10 | 3.54 | 3.55 | 3.45 | 3.52 | -0.56% | 44,481 | 15,527,260 |
| 2024-09-09 | 3.55 | 3.59 | 3.5 | 3.54 | -0.28% | 36,549 | 12,954,661 |
| 2024-09-06 | 3.57 | 3.6 | 3.54 | 3.55 | -0.56% | 33,262 | 11,869,643 |
| 2024-09-05 | 3.54 | 3.58 | 3.54 | 3.57 | +0.85% | 34,525 | 12,314,271 |
| 2024-09-04 | 3.58 | 3.59 | 3.54 | 3.54 | -1.12% | 33,254 | 11,858,799 |
| 2024-09-03 | 3.61 | 3.66 | 3.58 | 3.58 | -1.38% | 47,271 | 17,077,599 |
| 2024-09-02 | 3.66 | 3.7 | 3.61 | 3.63 | -1.09% | 36,175 | 13,258,768 |
| 2024-08-30 | 3.59 | 3.72 | 3.59 | 3.67 | +1.66% | 50,655 | 18,627,417 |
| 2024-08-29 | 3.58 | 3.62 | 3.51 | 3.61 | +0.84% | 38,937 | 13,934,272 |
| 2024-08-28 | 3.54 | 3.6 | 3.49 | 3.58 | +1.13% | 32,423 | 11,543,214 |
| 2024-08-27 | 3.59 | 3.61 | 3.53 | 3.54 | -1.94% | 32,623 | 11,608,082 |
| 2024-08-26 | 3.5 | 3.63 | 3.49 | 3.61 | +2.85% | 49,199 | 17,658,944 |
| 2024-08-23 | 3.56 | 3.58 | 3.47 | 3.51 | -1.68% | 54,735 | 19,205,154 |
| 2024-08-22 | 3.66 | 3.67 | 3.55 | 3.57 | -1.92% | 34,492 | 12,426,706 |
| 2024-08-21 | 3.7 | 3.72 | 3.63 | 3.64 | -1.62% | 29,367 | 10,794,969 |
| 2024-08-20 | 3.78 | 3.81 | 3.69 | 3.7 | -2.89% | 44,852 | 16,704,337 |
| 2024-08-19 | 3.79 | 3.84 | 3.75 | 3.81 | +0.79% | 40,425 | 15,382,279 |
| 2024-08-16 | 3.81 | 3.83 | 3.77 | 3.78 | -0.79% | 27,133 | 10,306,256 |
| 2024-08-15 | 3.78 | 3.83 | 3.74 | 3.81 | +0.79% | 29,951 | 11,381,608 |
| 2024-08-14 | 3.82 | 3.82 | 3.77 | 3.78 | -0.79% | 23,887 | 9,048,427 |
| 2024-08-13 | 3.78 | 3.82 | 3.74 | 3.81 | +0.79% | 29,992 | 11,362,668 |
| 2024-08-12 | 3.81 | 3.84 | 3.77 | 3.78 | -1.05% | 25,197 | 9,589,122 |
| 2024-08-09 | 3.86 | 3.89 | 3.82 | 3.82 | -0.78% | 27,411 | 10,565,194 |
| 2024-08-08 | 3.83 | 3.86 | 3.79 | 3.85 | +0.79% | 32,523 | 12,469,050 |
| 2024-08-07 | 3.82 | 3.85 | 3.8 | 3.82 | -0.52% | 30,381 | 11,600,766 |
| 2024-08-06 | 3.82 | 3.85 | 3.79 | 3.84 | +1.59% | 34,105 | 13,026,091 |
| 2024-08-05 | 3.82 | 3.89 | 3.77 | 3.78 | -1.56% | 53,035 | 20,297,413 |
| 2024-08-02 | 3.85 | 3.9 | 3.83 | 3.84 | -0.52% | 46,079 | 17,810,979 |
| 2024-08-01 | 3.88 | 3.91 | 3.85 | 3.86 | -0.52% | 43,687 | 16,924,429 |
| 2024-07-31 | 3.79 | 3.89 | 3.78 | 3.88 | +2.37% | 57,376 | 22,151,239 |
| 2024-07-30 | 3.77 | 3.79 | 3.75 | 3.79 | +1.07% | 35,486 | 13,378,633 |
| 2024-07-29 | 3.72 | 3.76 | 3.69 | 3.75 | +1.08% | 35,914 | 13,423,733 |
| 2024-07-26 | 3.66 | 3.72 | 3.66 | 3.71 | +1.09% | 33,284 | 12,300,421 |
| 2024-07-25 | 3.61 | 3.69 | 3.55 | 3.67 | +1.66% | 42,340 | 15,375,346 |
| 2024-07-24 | 3.66 | 3.66 | 3.58 | 3.61 | -1.63% | 51,609 | 18,675,805 |
| 2024-07-23 | 3.7 | 3.78 | 3.65 | 3.67 | -0.27% | 56,976 | 21,255,605 |
| 2024-07-22 | 3.7 | 3.7 | 3.64 | 3.68 | -0.27% | 26,532 | 9,752,842 |
| 2024-07-19 | 3.72 | 3.72 | 3.64 | 3.69 | -0.54% | 30,336 | 11,164,707 |
| 2024-07-18 | 3.71 | 3.73 | 3.64 | 3.71 | -0.8% | 39,790 | 14,647,034 |
| 2024-07-17 | 3.74 | 3.8 | 3.7 | 3.74 | +0.27% | 49,391 | 18,489,977 |
| 2024-07-16 | 3.79 | 3.8 | 3.72 | 3.73 | -1.32% | 31,738 | 11,891,639 |
| 2024-07-15 | 3.83 | 3.85 | 3.76 | 3.78 | -1.05% | 26,425 | 10,011,494 |
| 2024-07-12 | 3.83 | 3.88 | 3.78 | 3.82 | 0% | 38,833 | 14,905,666 |
| 2024-07-11 | 3.72 | 3.83 | 3.72 | 3.82 | +4.09% | 59,782 | 22,676,798 |
| 2024-07-10 | 3.72 | 3.76 | 3.66 | 3.67 | -1.61% | 38,131 | 14,119,985 |
| 2024-07-09 | 3.69 | 3.74 | 3.6 | 3.73 | -0.8% | 51,863 | 19,057,886 |
| 2024-07-08 | 3.85 | 3.86 | 3.75 | 3.76 | -2.84% | 39,130 | 14,806,948 |
| 2024-07-05 | 3.81 | 3.88 | 3.78 | 3.87 | +1.04% | 42,630 | 16,386,627 |
| 2024-07-04 | 3.99 | 3.99 | 3.81 | 3.83 | -3.53% | 48,330 | 18,736,197 |
| 2024-07-03 | 3.92 | 3.98 | 3.89 | 3.97 | +1.79% | 67,732 | 26,824,886 |
| 2024-07-02 | 3.86 | 3.92 | 3.85 | 3.9 | +1.56% | 54,560 | 21,261,127 |
| 2024-07-01 | 3.8 | 3.86 | 3.76 | 3.84 | +0.79% | 51,552 | 19,633,879 |
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：