股票概览
4.52
+7.62%
+0.32
4.29
开盘价
4.54
最高价
4.19
最低价
258,348
成交量
数据更新至: 2024-09-30
技术指标
4.19
MA5 (5日均线)
4.01
MA10 (10日均线)
3.89
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 | 4.29 | 4.54 | 4.19 | 4.52 | +7.62% | 258,348 | 113,006,768 |
| 2024-09-27 | 4.1 | 4.21 | 4.09 | 4.2 | +2.44% | 92,707 | 38,437,301 |
| 2024-09-26 | 4.03 | 4.1 | 4.01 | 4.1 | +1.23% | 62,869 | 25,573,376 |
| 2024-09-25 | 4.06 | 4.15 | 4.02 | 4.05 | -0.25% | 106,052 | 43,225,578 |
| 2024-09-24 | 3.95 | 4.07 | 3.95 | 4.06 | +3.31% | 90,996 | 36,655,174 |
| 2024-09-23 | 3.88 | 3.93 | 3.84 | 3.93 | +1.55% | 50,177 | 19,530,839 |
| 2024-09-20 | 3.85 | 3.88 | 3.82 | 3.87 | +0.52% | 41,038 | 15,819,072 |
| 2024-09-19 | 3.76 | 3.85 | 3.76 | 3.85 | +2.67% | 70,959 | 27,143,151 |
| 2024-09-18 | 3.76 | 3.78 | 3.68 | 3.75 | -0.27% | 33,038 | 12,308,563 |
| 2024-09-13 | 3.75 | 3.78 | 3.72 | 3.76 | +0.53% | 23,945 | 8,996,735 |
| 2024-09-12 | 3.73 | 3.78 | 3.72 | 3.74 | 0% | 18,205 | 6,843,992 |
| 2024-09-11 | 3.78 | 3.78 | 3.72 | 3.74 | -1.32% | 28,067 | 10,518,154 |
| 2024-09-10 | 3.81 | 3.86 | 3.73 | 3.79 | -1.3% | 79,156 | 29,923,627 |
| 2024-09-09 | 3.76 | 3.9 | 3.7 | 3.84 | +1.86% | 80,213 | 30,529,912 |
| 2024-09-06 | 3.76 | 3.82 | 3.76 | 3.77 | +0.27% | 36,511 | 13,834,868 |
| 2024-09-05 | 3.75 | 3.78 | 3.75 | 3.76 | +0.27% | 22,948 | 8,635,916 |
| 2024-09-04 | 3.78 | 3.78 | 3.74 | 3.75 | -0.79% | 28,016 | 10,520,612 |
| 2024-09-03 | 3.79 | 3.83 | 3.76 | 3.78 | -0.26% | 29,681 | 11,256,540 |
| 2024-09-02 | 3.78 | 3.84 | 3.75 | 3.79 | +0.53% | 46,179 | 17,592,376 |
| 2024-08-30 | 3.75 | 3.8 | 3.74 | 3.77 | +0.53% | 34,658 | 13,087,805 |
| 2024-08-29 | 3.74 | 3.77 | 3.7 | 3.75 | -0.27% | 30,348 | 11,335,406 |
| 2024-08-28 | 3.68 | 3.82 | 3.67 | 3.76 | +1.62% | 48,714 | 18,357,855 |
| 2024-08-27 | 3.74 | 3.79 | 3.68 | 3.7 | -1.6% | 38,198 | 14,241,172 |
| 2024-08-26 | 3.66 | 3.85 | 3.63 | 3.76 | +3.01% | 41,861 | 15,600,501 |
| 2024-08-23 | 3.69 | 3.69 | 3.64 | 3.65 | -1.35% | 31,106 | 11,376,770 |
| 2024-08-22 | 3.73 | 3.75 | 3.68 | 3.7 | -0.8% | 22,517 | 8,362,134 |
| 2024-08-21 | 3.73 | 3.76 | 3.69 | 3.73 | 0% | 22,509 | 8,387,093 |
| 2024-08-20 | 3.79 | 3.8 | 3.71 | 3.73 | -1.32% | 25,880 | 9,672,567 |
| 2024-08-19 | 3.8 | 3.84 | 3.77 | 3.78 | -0.53% | 20,677 | 7,846,780 |
| 2024-08-16 | 3.84 | 3.85 | 3.79 | 3.8 | -0.78% | 24,280 | 9,254,398 |
| 2024-08-15 | 3.84 | 3.87 | 3.82 | 3.83 | -0.52% | 24,030 | 9,225,095 |
| 2024-08-14 | 3.86 | 3.88 | 3.83 | 3.85 | -0.26% | 27,967 | 10,761,980 |
| 2024-08-13 | 3.81 | 3.87 | 3.79 | 3.86 | +1.31% | 43,140 | 16,578,172 |
| 2024-08-12 | 3.8 | 3.84 | 3.8 | 3.81 | +0.53% | 24,776 | 9,454,322 |
| 2024-08-09 | 3.81 | 3.85 | 3.79 | 3.79 | -0.52% | 26,239 | 10,012,428 |
| 2024-08-08 | 3.79 | 3.81 | 3.77 | 3.81 | +0.53% | 26,775 | 10,156,998 |
| 2024-08-07 | 3.79 | 3.81 | 3.77 | 3.79 | 0% | 22,360 | 8,477,308 |
| 2024-08-06 | 3.76 | 3.79 | 3.73 | 3.79 | +1.61% | 37,449 | 14,081,477 |
| 2024-08-05 | 3.73 | 3.79 | 3.73 | 3.73 | -0.53% | 34,273 | 12,889,233 |
| 2024-08-02 | 3.79 | 3.81 | 3.75 | 3.75 | -1.06% | 30,341 | 11,461,534 |
| 2024-08-01 | 3.84 | 3.87 | 3.78 | 3.79 | -1.3% | 41,670 | 15,906,958 |
| 2024-07-31 | 3.77 | 3.87 | 3.75 | 3.84 | +1.86% | 48,909 | 18,731,924 |
| 2024-07-30 | 3.75 | 3.77 | 3.72 | 3.77 | +0.53% | 27,907 | 10,472,581 |
| 2024-07-29 | 3.7 | 3.75 | 3.68 | 3.75 | +1.35% | 28,794 | 10,735,999 |
| 2024-07-26 | 3.67 | 3.7 | 3.67 | 3.7 | +0.82% | 25,005 | 9,219,144 |
| 2024-07-25 | 3.62 | 3.67 | 3.59 | 3.67 | +1.1% | 26,426 | 9,622,743 |
| 2024-07-24 | 3.66 | 3.69 | 3.61 | 3.63 | -0.82% | 27,195 | 9,904,899 |
| 2024-07-23 | 3.66 | 3.72 | 3.65 | 3.66 | 0% | 37,019 | 13,676,590 |
| 2024-07-22 | 3.62 | 3.66 | 3.61 | 3.66 | +0.83% | 25,849 | 9,402,969 |
| 2024-07-19 | 3.63 | 3.64 | 3.6 | 3.63 | 0% | 18,887 | 6,834,715 |
| 2024-07-18 | 3.61 | 3.64 | 3.56 | 3.63 | +0.55% | 28,626 | 10,289,524 |
| 2024-07-17 | 3.64 | 3.64 | 3.6 | 3.61 | -0.82% | 25,419 | 9,193,982 |
| 2024-07-16 | 3.69 | 3.69 | 3.62 | 3.64 | -1.36% | 31,347 | 11,416,184 |
| 2024-07-15 | 3.74 | 3.76 | 3.66 | 3.69 | -1.07% | 25,610 | 9,433,703 |
| 2024-07-12 | 3.72 | 3.77 | 3.71 | 3.73 | +0.27% | 32,030 | 11,987,080 |
| 2024-07-11 | 3.64 | 3.72 | 3.63 | 3.72 | +3.05% | 41,609 | 15,351,242 |
| 2024-07-10 | 3.65 | 3.66 | 3.6 | 3.61 | -2.17% | 24,858 | 9,014,962 |
| 2024-07-09 | 3.67 | 3.7 | 3.56 | 3.69 | +0.54% | 30,979 | 11,267,154 |
| 2024-07-08 | 3.72 | 3.73 | 3.66 | 3.67 | -1.34% | 30,004 | 11,040,326 |
| 2024-07-05 | 3.74 | 3.75 | 3.65 | 3.72 | +0.54% | 31,980 | 11,867,132 |
| 2024-07-04 | 3.83 | 3.83 | 3.69 | 3.7 | -3.14% | 34,256 | 12,855,768 |
| 2024-07-03 | 3.84 | 3.88 | 3.8 | 3.82 | -0.52% | 34,026 | 13,037,667 |
| 2024-07-02 | 3.76 | 3.85 | 3.73 | 3.84 | +2.13% | 44,734 | 17,049,528 |
| 2024-07-01 | 3.66 | 3.76 | 3.66 | 3.76 | +2.73% | 37,090 | 13,794,261 |
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：