股票概览
4.17
+6.92%
+0.27
4.02
开盘价
4.22
最高价
4.01
最低价
860,460
成交量
数据更新至: 2024-09-30
技术指标
3.86
MA5 (5日均线)
3.68
MA10 (10日均线)
3.56
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 | 4.22 | 4.01 | 4.17 | +6.92% | 860,460 | 353,369,986 |
| 2024-09-27 | 3.92 | 3.95 | 3.85 | 3.9 | +0.52% | 335,024 | 130,676,198 |
| 2024-09-26 | 3.72 | 3.88 | 3.72 | 3.88 | +4.02% | 332,150 | 126,473,635 |
| 2024-09-25 | 3.67 | 3.81 | 3.66 | 3.73 | +2.47% | 322,896 | 121,171,386 |
| 2024-09-24 | 3.57 | 3.67 | 3.56 | 3.64 | +2.54% | 244,279 | 88,597,939 |
| 2024-09-23 | 3.55 | 3.56 | 3.52 | 3.55 | +0.28% | 105,188 | 37,299,673 |
| 2024-09-20 | 3.52 | 3.55 | 3.5 | 3.54 | +0.28% | 128,033 | 45,176,221 |
| 2024-09-19 | 3.47 | 3.54 | 3.45 | 3.53 | +2.02% | 141,913 | 49,767,590 |
| 2024-09-18 | 3.43 | 3.47 | 3.37 | 3.46 | +1.17% | 117,461 | 40,223,001 |
| 2024-09-13 | 3.4 | 3.44 | 3.38 | 3.42 | +0.59% | 86,438 | 29,528,803 |
| 2024-09-12 | 3.37 | 3.47 | 3.37 | 3.4 | +1.19% | 138,937 | 47,384,355 |
| 2024-09-11 | 3.39 | 3.39 | 3.35 | 3.36 | -0.88% | 77,065 | 25,961,434 |
| 2024-09-10 | 3.43 | 3.43 | 3.34 | 3.39 | -0.59% | 121,859 | 41,123,013 |
| 2024-09-09 | 3.45 | 3.45 | 3.38 | 3.41 | -0.87% | 106,543 | 36,361,957 |
| 2024-09-06 | 3.48 | 3.5 | 3.44 | 3.44 | -0.86% | 101,099 | 35,112,360 |
| 2024-09-05 | 3.43 | 3.47 | 3.43 | 3.47 | +1.17% | 90,592 | 31,313,603 |
| 2024-09-04 | 3.46 | 3.5 | 3.42 | 3.43 | -1.44% | 124,635 | 43,137,039 |
| 2024-09-03 | 3.5 | 3.53 | 3.47 | 3.48 | -0.85% | 144,096 | 50,429,206 |
| 2024-09-02 | 3.54 | 3.68 | 3.51 | 3.51 | +1.74% | 295,204 | 105,264,325 |
| 2024-08-30 | 3.41 | 3.49 | 3.38 | 3.45 | +1.17% | 157,201 | 54,130,613 |
| 2024-08-29 | 3.46 | 3.47 | 3.4 | 3.41 | -1.73% | 123,359 | 42,218,650 |
| 2024-08-28 | 3.48 | 3.51 | 3.46 | 3.47 | -0.29% | 68,699 | 23,907,881 |
| 2024-08-27 | 3.5 | 3.52 | 3.44 | 3.48 | -0.85% | 118,368 | 41,167,498 |
| 2024-08-26 | 3.46 | 3.55 | 3.46 | 3.51 | +1.74% | 183,614 | 64,342,602 |
| 2024-08-23 | 3.44 | 3.48 | 3.39 | 3.45 | +0.58% | 98,418 | 33,757,791 |
| 2024-08-22 | 3.46 | 3.48 | 3.42 | 3.43 | -0.58% | 64,108 | 22,072,243 |
| 2024-08-21 | 3.49 | 3.5 | 3.44 | 3.45 | -1.15% | 83,144 | 28,811,536 |
| 2024-08-20 | 3.57 | 3.57 | 3.48 | 3.49 | -1.97% | 100,264 | 35,157,231 |
| 2024-08-19 | 3.56 | 3.6 | 3.55 | 3.56 | 0% | 66,917 | 23,873,887 |
| 2024-08-16 | 3.6 | 3.6 | 3.55 | 3.56 | -0.84% | 69,273 | 24,735,702 |
| 2024-08-15 | 3.55 | 3.62 | 3.54 | 3.59 | +0.84% | 103,735 | 37,262,634 |
| 2024-08-14 | 3.59 | 3.63 | 3.55 | 3.56 | -0.56% | 80,730 | 28,952,130 |
| 2024-08-13 | 3.57 | 3.6 | 3.53 | 3.58 | +0.56% | 76,846 | 27,449,498 |
| 2024-08-12 | 3.61 | 3.61 | 3.54 | 3.56 | -0.84% | 65,247 | 23,258,685 |
| 2024-08-09 | 3.59 | 3.64 | 3.58 | 3.59 | +0.28% | 94,066 | 33,955,805 |
| 2024-08-08 | 3.57 | 3.59 | 3.54 | 3.58 | +0.28% | 72,137 | 25,764,895 |
| 2024-08-07 | 3.58 | 3.61 | 3.55 | 3.57 | -0.56% | 114,654 | 41,114,286 |
| 2024-08-06 | 3.57 | 3.6 | 3.55 | 3.59 | +1.41% | 101,901 | 36,444,599 |
| 2024-08-05 | 3.55 | 3.62 | 3.54 | 3.54 | -1.12% | 113,953 | 40,748,017 |
| 2024-08-02 | 3.59 | 3.62 | 3.56 | 3.58 | 0% | 80,323 | 28,872,371 |
| 2024-08-01 | 3.61 | 3.64 | 3.57 | 3.58 | -0.83% | 89,009 | 32,027,410 |
| 2024-07-31 | 3.5 | 3.62 | 3.5 | 3.61 | +3.44% | 160,954 | 57,575,907 |
| 2024-07-30 | 3.46 | 3.51 | 3.45 | 3.49 | +0.87% | 107,645 | 37,439,109 |
| 2024-07-29 | 3.43 | 3.48 | 3.4 | 3.46 | +0.87% | 101,705 | 35,087,833 |
| 2024-07-26 | 3.4 | 3.45 | 3.4 | 3.43 | +0.88% | 86,173 | 29,532,517 |
| 2024-07-25 | 3.38 | 3.43 | 3.36 | 3.4 | +1.19% | 88,370 | 30,067,948 |
| 2024-07-24 | 3.39 | 3.41 | 3.35 | 3.36 | -0.59% | 90,352 | 30,497,702 |
| 2024-07-23 | 3.41 | 3.44 | 3.38 | 3.38 | -0.88% | 86,593 | 29,530,013 |
| 2024-07-22 | 3.44 | 3.45 | 3.38 | 3.41 | -0.87% | 95,068 | 32,495,539 |
| 2024-07-19 | 3.47 | 3.48 | 3.43 | 3.44 | -4.44% | 131,017 | 45,193,678 |
| 2024-07-18 | 3.62 | 3.62 | 3.55 | 3.6 | 0% | 125,458 | 45,019,000 |
| 2024-07-17 | 3.56 | 3.61 | 3.55 | 3.6 | +1.12% | 123,706 | 44,378,120 |
| 2024-07-16 | 3.57 | 3.58 | 3.53 | 3.56 | 0% | 81,135 | 28,841,229 |
| 2024-07-15 | 3.58 | 3.6 | 3.55 | 3.56 | -0.56% | 92,132 | 32,903,498 |
| 2024-07-12 | 3.6 | 3.63 | 3.58 | 3.58 | -0.56% | 85,604 | 30,808,558 |
| 2024-07-11 | 3.59 | 3.6 | 3.55 | 3.6 | +3.15% | 128,810 | 46,118,624 |
| 2024-07-10 | 3.53 | 3.54 | 3.47 | 3.49 | -1.69% | 117,447 | 41,165,441 |
| 2024-07-09 | 3.48 | 3.56 | 3.44 | 3.55 | +1.72% | 138,249 | 48,425,566 |
| 2024-07-08 | 3.6 | 3.6 | 3.47 | 3.49 | -3.32% | 186,528 | 65,623,680 |
| 2024-07-05 | 3.63 | 3.64 | 3.58 | 3.61 | -0.28% | 124,951 | 45,094,007 |
| 2024-07-04 | 3.71 | 3.72 | 3.6 | 3.62 | -2.43% | 159,591 | 58,197,481 |
| 2024-07-03 | 3.7 | 3.73 | 3.69 | 3.71 | 0% | 76,818 | 28,515,934 |
| 2024-07-02 | 3.71 | 3.73 | 3.69 | 3.71 | +0.27% | 107,517 | 39,856,436 |
| 2024-07-01 | 3.62 | 3.72 | 3.62 | 3.7 | +1.93% | 135,324 | 49,759,474 |
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：