股票概览
4.25
+7.05%
+0.28
4.06
开盘价
4.3
最高价
4
最低价
132,226
成交量
数据更新至: 2024-09-30
技术指标
3.94
MA5 (5日均线)
3.75
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 | 4.06 | 4.3 | 4 | 4.25 | +7.05% | 132,226 | 54,947,817 |
| 2024-09-27 | 3.9 | 3.98 | 3.83 | 3.97 | +1.79% | 65,858 | 25,774,721 |
| 2024-09-26 | 3.83 | 3.94 | 3.76 | 3.9 | +1.83% | 68,290 | 26,277,006 |
| 2024-09-25 | 3.75 | 3.94 | 3.75 | 3.83 | +2.68% | 70,576 | 27,085,126 |
| 2024-09-24 | 3.67 | 3.76 | 3.65 | 3.73 | +1.36% | 47,349 | 17,512,001 |
| 2024-09-23 | 3.56 | 3.74 | 3.56 | 3.68 | +2.79% | 54,987 | 20,215,117 |
| 2024-09-20 | 3.63 | 3.67 | 3.55 | 3.58 | -0.56% | 47,014 | 16,917,264 |
| 2024-09-19 | 3.52 | 3.63 | 3.45 | 3.6 | +3.15% | 69,123 | 24,628,665 |
| 2024-09-18 | 3.46 | 3.68 | 3.44 | 3.49 | +0.58% | 87,627 | 30,950,115 |
| 2024-09-13 | 3.43 | 3.52 | 3.41 | 3.47 | +1.46% | 41,867 | 14,531,915 |
| 2024-09-12 | 3.4 | 3.45 | 3.38 | 3.42 | +0.59% | 23,497 | 8,036,059 |
| 2024-09-11 | 3.41 | 3.47 | 3.37 | 3.4 | -1.45% | 39,369 | 13,430,335 |
| 2024-09-10 | 3.34 | 3.54 | 3.33 | 3.45 | +3.92% | 75,393 | 25,927,183 |
| 2024-09-09 | 3.31 | 3.38 | 3.25 | 3.32 | +0.91% | 23,789 | 7,915,637 |
| 2024-09-06 | 3.37 | 3.38 | 3.27 | 3.29 | -2.37% | 26,316 | 8,734,455 |
| 2024-09-05 | 3.33 | 3.38 | 3.33 | 3.37 | +1.2% | 20,737 | 6,963,212 |
| 2024-09-04 | 3.39 | 3.4 | 3.29 | 3.33 | -1.77% | 29,400 | 9,844,067 |
| 2024-09-03 | 3.37 | 3.42 | 3.32 | 3.39 | +1.19% | 32,323 | 10,928,072 |
| 2024-09-02 | 3.36 | 3.43 | 3.33 | 3.35 | -0.3% | 31,801 | 10,734,753 |
| 2024-08-30 | 3.3 | 3.44 | 3.29 | 3.36 | +2.13% | 42,594 | 14,338,299 |
| 2024-08-29 | 3.24 | 3.32 | 3.2 | 3.29 | +0.92% | 39,448 | 12,860,538 |
| 2024-08-28 | 3.16 | 3.28 | 3.13 | 3.26 | +3.16% | 33,488 | 10,821,598 |
| 2024-08-27 | 3.21 | 3.24 | 3.15 | 3.16 | -1.56% | 37,790 | 12,038,233 |
| 2024-08-26 | 3.07 | 3.34 | 3.04 | 3.21 | +5.25% | 51,747 | 16,576,186 |
| 2024-08-23 | 3.12 | 3.13 | 3.03 | 3.05 | -2.24% | 31,669 | 9,706,342 |
| 2024-08-22 | 3.15 | 3.19 | 3.11 | 3.12 | -1.27% | 21,398 | 6,730,114 |
| 2024-08-21 | 3.16 | 3.19 | 3.13 | 3.16 | 0% | 19,063 | 6,019,687 |
| 2024-08-20 | 3.22 | 3.26 | 3.14 | 3.16 | -1.86% | 30,356 | 9,690,941 |
| 2024-08-19 | 3.2 | 3.25 | 3.16 | 3.22 | +0.63% | 30,122 | 9,670,863 |
| 2024-08-16 | 3.28 | 3.28 | 3.19 | 3.2 | -2.44% | 27,522 | 8,873,226 |
| 2024-08-15 | 3.26 | 3.28 | 3.19 | 3.28 | +1.23% | 37,285 | 12,132,586 |
| 2024-08-14 | 3.26 | 3.3 | 3.23 | 3.24 | -0.61% | 24,353 | 7,941,633 |
| 2024-08-13 | 3.2 | 3.27 | 3.16 | 3.26 | +1.24% | 27,380 | 8,832,341 |
| 2024-08-12 | 3.28 | 3.28 | 3.19 | 3.22 | -1.23% | 24,407 | 7,872,963 |
| 2024-08-09 | 3.3 | 3.34 | 3.25 | 3.26 | -0.91% | 28,502 | 9,397,359 |
| 2024-08-08 | 3.24 | 3.32 | 3.2 | 3.29 | +1.23% | 27,505 | 8,982,492 |
| 2024-08-07 | 3.27 | 3.28 | 3.2 | 3.25 | +0.31% | 27,555 | 8,946,710 |
| 2024-08-06 | 3.17 | 3.26 | 3.12 | 3.24 | +1.89% | 38,038 | 12,182,445 |
| 2024-08-05 | 3.23 | 3.3 | 3.15 | 3.18 | -2.15% | 36,430 | 11,756,374 |
| 2024-08-02 | 3.25 | 3.29 | 3.22 | 3.25 | -0.61% | 21,748 | 7,090,962 |
| 2024-08-01 | 3.28 | 3.32 | 3.26 | 3.27 | 0% | 22,238 | 7,313,677 |
| 2024-07-31 | 3.21 | 3.28 | 3.2 | 3.27 | +2.51% | 31,541 | 10,213,235 |
| 2024-07-30 | 3.15 | 3.2 | 3.13 | 3.19 | +1.27% | 21,236 | 6,741,911 |
| 2024-07-29 | 3.09 | 3.17 | 3.06 | 3.15 | +2.27% | 32,519 | 10,173,937 |
| 2024-07-26 | 3.02 | 3.1 | 3.02 | 3.08 | +2.33% | 28,517 | 8,780,983 |
| 2024-07-25 | 3 | 3.07 | 2.95 | 3.01 | +0.67% | 29,213 | 8,795,552 |
| 2024-07-24 | 3.07 | 3.08 | 2.98 | 2.99 | -2.92% | 24,585 | 7,409,897 |
| 2024-07-23 | 3.1 | 3.17 | 3.07 | 3.08 | -0.32% | 33,563 | 10,495,569 |
| 2024-07-22 | 3.11 | 3.16 | 3.03 | 3.09 | -1.28% | 44,715 | 13,819,834 |
| 2024-07-19 | 3.02 | 3.16 | 2.98 | 3.13 | +3.3% | 40,317 | 12,365,417 |
| 2024-07-18 | 3.06 | 3.06 | 2.97 | 3.03 | -0.98% | 30,583 | 9,184,184 |
| 2024-07-17 | 3.14 | 3.14 | 3.05 | 3.06 | -1.92% | 22,886 | 7,048,388 |
| 2024-07-16 | 3.13 | 3.16 | 3.09 | 3.12 | -0.95% | 25,376 | 7,890,977 |
| 2024-07-15 | 3.22 | 3.23 | 3.09 | 3.15 | -1.87% | 45,043 | 14,108,863 |
| 2024-07-12 | 3.25 | 3.33 | 3.2 | 3.21 | -1.23% | 34,117 | 11,120,343 |
| 2024-07-11 | 3.14 | 3.27 | 3.13 | 3.25 | +4.5% | 42,557 | 13,710,486 |
| 2024-07-10 | 3.18 | 3.21 | 3.07 | 3.11 | -4.01% | 41,225 | 12,869,566 |
| 2024-07-09 | 3.2 | 3.25 | 3.11 | 3.24 | +1.57% | 33,595 | 10,714,996 |
| 2024-07-08 | 3.32 | 3.32 | 3.19 | 3.19 | -4.2% | 25,400 | 8,207,947 |
| 2024-07-05 | 3.25 | 3.34 | 3.21 | 3.33 | +2.46% | 24,651 | 8,127,734 |
| 2024-07-04 | 3.4 | 3.43 | 3.25 | 3.25 | -4.69% | 34,771 | 11,545,461 |
| 2024-07-03 | 3.4 | 3.46 | 3.37 | 3.41 | +0.29% | 29,874 | 10,228,120 |
| 2024-07-02 | 3.37 | 3.45 | 3.34 | 3.4 | +1.49% | 34,670 | 11,814,265 |
| 2024-07-01 | 3.32 | 3.38 | 3.24 | 3.35 | +1.21% | 34,371 | 11,419,955 |
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：