股票概览
4.5
+7.4%
+0.31
4.28
开盘价
4.56
最高价
4.16
最低价
239,209
成交量
数据更新至: 2024-09-30
技术指标
4.14
MA5 (5日均线)
3.97
MA10 (10日均线)
3.79
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 | 4.28 | 4.56 | 4.16 | 4.5 | +7.4% | 239,209 | 104,634,999 |
| 2024-09-27 | 4.16 | 4.23 | 4.07 | 4.19 | +1.45% | 74,053 | 30,608,272 |
| 2024-09-26 | 3.96 | 4.18 | 3.93 | 4.13 | +4.82% | 89,202 | 36,095,666 |
| 2024-09-25 | 3.92 | 4.04 | 3.92 | 3.94 | +0.51% | 101,860 | 40,458,627 |
| 2024-09-24 | 3.83 | 3.93 | 3.78 | 3.92 | +3.16% | 78,797 | 30,429,464 |
| 2024-09-23 | 3.8 | 3.84 | 3.75 | 3.8 | 0% | 53,286 | 20,265,250 |
| 2024-09-20 | 3.82 | 3.85 | 3.74 | 3.8 | -0.78% | 65,464 | 24,762,187 |
| 2024-09-19 | 3.78 | 3.86 | 3.69 | 3.83 | +1.32% | 90,898 | 34,552,028 |
| 2024-09-18 | 3.79 | 3.79 | 3.62 | 3.78 | -0.53% | 98,288 | 36,531,837 |
| 2024-09-13 | 3.72 | 3.98 | 3.67 | 3.8 | +2.7% | 142,826 | 54,723,842 |
| 2024-09-12 | 3.63 | 3.73 | 3.61 | 3.7 | +1.65% | 36,875 | 13,614,109 |
| 2024-09-11 | 3.66 | 3.69 | 3.6 | 3.64 | -1.36% | 36,416 | 13,277,503 |
| 2024-09-10 | 3.57 | 3.71 | 3.56 | 3.69 | +3.07% | 66,758 | 24,441,820 |
| 2024-09-09 | 3.5 | 3.59 | 3.45 | 3.58 | +1.7% | 41,141 | 14,585,576 |
| 2024-09-06 | 3.6 | 3.62 | 3.51 | 3.52 | -2.22% | 44,034 | 15,646,010 |
| 2024-09-05 | 3.55 | 3.64 | 3.54 | 3.6 | +1.98% | 34,932 | 12,585,983 |
| 2024-09-04 | 3.59 | 3.62 | 3.53 | 3.53 | -2.49% | 41,907 | 14,935,993 |
| 2024-09-03 | 3.65 | 3.66 | 3.57 | 3.62 | -0.28% | 36,446 | 13,154,471 |
| 2024-09-02 | 3.65 | 3.75 | 3.61 | 3.63 | -0.55% | 44,891 | 16,531,100 |
| 2024-08-30 | 3.59 | 3.69 | 3.56 | 3.65 | +1.11% | 60,439 | 21,968,542 |
| 2024-08-29 | 3.48 | 3.65 | 3.43 | 3.61 | +3.14% | 73,840 | 26,231,652 |
| 2024-08-28 | 3.43 | 3.56 | 3.4 | 3.5 | +2.34% | 45,054 | 15,814,134 |
| 2024-08-27 | 3.48 | 3.53 | 3.41 | 3.42 | -3.12% | 44,557 | 15,390,147 |
| 2024-08-26 | 3.36 | 3.58 | 3.36 | 3.53 | +4.13% | 60,758 | 21,370,892 |
| 2024-08-23 | 3.45 | 3.52 | 3.37 | 3.39 | -0.59% | 66,659 | 22,883,821 |
| 2024-08-22 | 3.49 | 3.52 | 3.41 | 3.41 | -1.73% | 24,428 | 8,439,531 |
| 2024-08-21 | 3.47 | 3.54 | 3.44 | 3.47 | 0% | 34,585 | 12,066,430 |
| 2024-08-20 | 3.53 | 3.58 | 3.45 | 3.47 | -1.98% | 34,015 | 11,900,711 |
| 2024-08-19 | 3.52 | 3.58 | 3.46 | 3.54 | +0.28% | 41,574 | 14,680,791 |
| 2024-08-16 | 3.62 | 3.67 | 3.51 | 3.53 | -2.22% | 35,002 | 12,465,102 |
| 2024-08-15 | 3.59 | 3.64 | 3.53 | 3.61 | -0.28% | 28,936 | 10,411,893 |
| 2024-08-14 | 3.66 | 3.67 | 3.59 | 3.62 | -0.28% | 32,779 | 11,908,361 |
| 2024-08-13 | 3.56 | 3.64 | 3.5 | 3.63 | +2.25% | 34,082 | 12,206,349 |
| 2024-08-12 | 3.59 | 3.6 | 3.52 | 3.55 | -1.11% | 26,233 | 9,322,924 |
| 2024-08-09 | 3.7 | 3.72 | 3.57 | 3.59 | -1.1% | 32,479 | 11,785,990 |
| 2024-08-08 | 3.64 | 3.65 | 3.56 | 3.63 | -0.27% | 32,152 | 11,624,973 |
| 2024-08-07 | 3.68 | 3.72 | 3.63 | 3.64 | -0.27% | 36,507 | 13,399,634 |
| 2024-08-06 | 3.53 | 3.66 | 3.52 | 3.65 | +3.4% | 40,591 | 14,631,929 |
| 2024-08-05 | 3.64 | 3.65 | 3.52 | 3.53 | -3.29% | 57,067 | 20,422,603 |
| 2024-08-02 | 3.67 | 3.71 | 3.62 | 3.65 | -1.08% | 51,674 | 18,921,235 |
| 2024-08-01 | 3.65 | 3.71 | 3.62 | 3.69 | +1.37% | 51,241 | 18,890,616 |
| 2024-07-31 | 3.53 | 3.65 | 3.52 | 3.64 | +3.12% | 46,228 | 16,635,994 |
| 2024-07-30 | 3.48 | 3.56 | 3.43 | 3.53 | +1.15% | 50,205 | 17,566,338 |
| 2024-07-29 | 3.38 | 3.55 | 3.33 | 3.49 | +3.56% | 85,323 | 29,590,220 |
| 2024-07-26 | 3.27 | 3.37 | 3.25 | 3.37 | +4.01% | 47,869 | 15,932,571 |
| 2024-07-25 | 3.2 | 3.29 | 3.17 | 3.24 | +1.25% | 32,638 | 10,558,571 |
| 2024-07-24 | 3.25 | 3.31 | 3.19 | 3.2 | -2.14% | 38,244 | 12,375,568 |
| 2024-07-23 | 3.3 | 3.39 | 3.26 | 3.27 | -0.3% | 45,171 | 15,044,260 |
| 2024-07-22 | 3.28 | 3.31 | 3.22 | 3.28 | -0.3% | 34,018 | 11,116,059 |
| 2024-07-19 | 3.27 | 3.33 | 3.22 | 3.29 | +0.61% | 26,827 | 8,793,164 |
| 2024-07-18 | 3.31 | 3.31 | 3.18 | 3.27 | -0.91% | 42,828 | 13,860,264 |
| 2024-07-17 | 3.29 | 3.38 | 3.26 | 3.3 | +0.61% | 40,804 | 13,524,653 |
| 2024-07-16 | 3.28 | 3.35 | 3.25 | 3.28 | 0% | 25,313 | 8,324,697 |
| 2024-07-15 | 3.38 | 3.39 | 3.27 | 3.28 | -2.38% | 33,716 | 11,127,577 |
| 2024-07-12 | 3.4 | 3.46 | 3.33 | 3.36 | -1.18% | 45,278 | 15,361,066 |
| 2024-07-11 | 3.22 | 3.42 | 3.22 | 3.4 | +5.59% | 62,959 | 21,103,858 |
| 2024-07-10 | 3.22 | 3.34 | 3.19 | 3.22 | -0.62% | 53,353 | 17,359,807 |
| 2024-07-09 | 3.26 | 3.29 | 3.12 | 3.24 | -0.61% | 58,657 | 18,803,210 |
| 2024-07-08 | 3.42 | 3.46 | 3.25 | 3.26 | -4.68% | 44,981 | 14,842,516 |
| 2024-07-05 | 3.37 | 3.45 | 3.28 | 3.42 | +1.79% | 28,028 | 9,517,530 |
| 2024-07-04 | 3.53 | 3.54 | 3.36 | 3.36 | -4.55% | 38,399 | 13,097,548 |
| 2024-07-03 | 3.51 | 3.56 | 3.46 | 3.52 | -0.28% | 31,191 | 10,972,766 |
| 2024-07-02 | 3.44 | 3.54 | 3.42 | 3.53 | +2.62% | 44,915 | 15,781,557 |
| 2024-07-01 | 3.44 | 3.46 | 3.33 | 3.44 | 0% | 41,790 | 14,173,230 |
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：