股票概览
4.37
+10.08%
+0.4
4.17
开盘价
4.37
最高价
4.1
最低价
944,144
成交量
数据更新至: 2024-09-30
技术指标
3.92
MA5 (5日均线)
3.71
MA10 (10日均线)
3.73
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 | 4.17 | 4.37 | 4.1 | 4.37 | +10.08% | 944,144 | 404,316,402 |
| 2024-09-27 | 3.92 | 4.1 | 3.91 | 3.97 | +3.12% | 445,078 | 177,505,781 |
| 2024-09-26 | 3.71 | 3.86 | 3.68 | 3.85 | +3.77% | 416,761 | 157,439,673 |
| 2024-09-25 | 3.72 | 3.83 | 3.7 | 3.71 | +0.54% | 433,426 | 163,301,380 |
| 2024-09-24 | 3.5 | 3.69 | 3.5 | 3.69 | +5.43% | 465,946 | 167,650,300 |
| 2024-09-23 | 3.49 | 3.54 | 3.46 | 3.5 | +0.29% | 181,674 | 63,718,082 |
| 2024-09-20 | 3.55 | 3.55 | 3.46 | 3.49 | -1.41% | 179,685 | 62,899,338 |
| 2024-09-19 | 3.48 | 3.57 | 3.43 | 3.54 | +2.02% | 317,936 | 111,652,841 |
| 2024-09-18 | 3.49 | 3.5 | 3.39 | 3.47 | -0.29% | 233,248 | 80,045,711 |
| 2024-09-13 | 3.55 | 3.56 | 3.47 | 3.48 | -1.97% | 280,020 | 97,973,888 |
| 2024-09-12 | 3.55 | 3.64 | 3.54 | 3.55 | 0% | 207,817 | 74,322,600 |
| 2024-09-11 | 3.62 | 3.62 | 3.52 | 3.55 | -1.93% | 244,338 | 87,015,227 |
| 2024-09-10 | 3.7 | 3.72 | 3.56 | 3.62 | -1.36% | 278,112 | 100,307,328 |
| 2024-09-09 | 3.68 | 3.71 | 3.64 | 3.67 | -1.08% | 188,177 | 69,002,765 |
| 2024-09-06 | 3.8 | 3.82 | 3.69 | 3.71 | -2.37% | 188,037 | 70,249,412 |
| 2024-09-05 | 3.82 | 3.87 | 3.76 | 3.8 | -0.78% | 215,129 | 81,903,742 |
| 2024-09-04 | 3.88 | 3.89 | 3.81 | 3.83 | -2.05% | 237,183 | 91,128,973 |
| 2024-09-03 | 3.85 | 4.02 | 3.84 | 3.91 | +0.51% | 407,670 | 159,768,821 |
| 2024-09-02 | 4.04 | 4.07 | 3.86 | 3.89 | -3.23% | 606,937 | 240,543,477 |
| 2024-08-30 | 3.77 | 4.13 | 3.75 | 4.02 | +7.2% | 1,054,103 | 425,564,594 |
| 2024-08-29 | 3.5 | 3.77 | 3.47 | 3.75 | +5.93% | 396,279 | 144,941,245 |
| 2024-08-28 | 3.52 | 3.58 | 3.52 | 3.54 | -0.56% | 125,300 | 44,411,284 |
| 2024-08-27 | 3.65 | 3.65 | 3.54 | 3.56 | -1.93% | 158,167 | 56,803,946 |
| 2024-08-26 | 3.6 | 3.66 | 3.59 | 3.63 | +0.83% | 179,046 | 64,998,140 |
| 2024-08-23 | 3.66 | 3.66 | 3.54 | 3.6 | 0% | 185,565 | 66,566,769 |
| 2024-08-22 | 3.72 | 3.74 | 3.6 | 3.6 | -3.49% | 263,896 | 96,153,545 |
| 2024-08-21 | 3.67 | 3.86 | 3.65 | 3.73 | +1.36% | 403,121 | 151,294,054 |
| 2024-08-20 | 3.77 | 3.79 | 3.66 | 3.68 | -2.9% | 285,508 | 105,771,455 |
| 2024-08-19 | 3.78 | 3.84 | 3.71 | 3.79 | +0.8% | 244,119 | 92,521,441 |
| 2024-08-16 | 3.86 | 3.89 | 3.75 | 3.76 | -2.34% | 318,406 | 121,722,141 |
| 2024-08-15 | 3.8 | 3.88 | 3.75 | 3.85 | +1.32% | 288,846 | 110,665,871 |
| 2024-08-14 | 3.89 | 3.89 | 3.79 | 3.8 | -1.3% | 247,859 | 94,590,621 |
| 2024-08-13 | 3.79 | 3.97 | 3.71 | 3.85 | +1.05% | 421,526 | 160,613,985 |
| 2024-08-12 | 3.82 | 3.95 | 3.76 | 3.81 | -0.52% | 445,593 | 171,244,048 |
| 2024-08-09 | 3.83 | 3.92 | 3.81 | 3.83 | +0.26% | 292,707 | 113,103,156 |
| 2024-08-08 | 3.8 | 3.87 | 3.76 | 3.82 | -0.52% | 206,935 | 78,918,429 |
| 2024-08-07 | 3.86 | 3.89 | 3.8 | 3.84 | -1.03% | 227,305 | 87,430,535 |
| 2024-08-06 | 3.91 | 3.92 | 3.75 | 3.88 | +1.84% | 362,907 | 138,822,906 |
| 2024-08-05 | 4.06 | 4.1 | 3.8 | 3.81 | -7.3% | 621,597 | 244,593,642 |
| 2024-08-02 | 4.15 | 4.24 | 4.09 | 4.11 | -1.91% | 351,309 | 146,060,084 |
| 2024-08-01 | 4.23 | 4.3 | 4.15 | 4.19 | -1.41% | 368,047 | 154,816,025 |
| 2024-07-31 | 3.98 | 4.3 | 3.97 | 4.25 | +6.52% | 716,249 | 300,577,539 |
| 2024-07-30 | 3.96 | 4.02 | 3.93 | 3.99 | -0.25% | 209,670 | 83,413,272 |
| 2024-07-29 | 3.95 | 4.09 | 3.94 | 4 | +1.01% | 340,459 | 136,508,325 |
| 2024-07-26 | 3.88 | 4.03 | 3.87 | 3.96 | +2.06% | 397,450 | 157,740,974 |
| 2024-07-25 | 3.87 | 3.96 | 3.8 | 3.88 | +0.78% | 402,326 | 156,643,843 |
| 2024-07-24 | 3.96 | 4.08 | 3.83 | 3.85 | -4.23% | 613,547 | 240,138,641 |
| 2024-07-23 | 3.93 | 4.17 | 3.92 | 4.02 | +2.55% | 874,372 | 355,867,944 |
| 2024-07-22 | 4.1 | 4.1 | 3.87 | 3.92 | -3.69% | 610,589 | 240,191,717 |
| 2024-07-19 | 4.13 | 4.2 | 4.07 | 4.07 | -4.01% | 526,977 | 217,004,895 |
| 2024-07-18 | 4.19 | 4.27 | 4.09 | 4.24 | -2.97% | 719,792 | 301,002,528 |
| 2024-07-17 | 4.53 | 4.54 | 4.34 | 4.37 | -4.59% | 969,948 | 429,527,595 |
| 2024-07-16 | 4.32 | 4.65 | 4.29 | 4.58 | +8.27% | 1,728,878 | 785,733,287 |
| 2024-07-15 | 4.26 | 4.5 | 4.21 | 4.23 | +2.92% | 1,171,541 | 509,251,244 |
| 2024-07-12 | 4.18 | 4.18 | 4.03 | 4.11 | -3.52% | 618,103 | 252,900,443 |
| 2024-07-11 | 4.27 | 4.33 | 4.13 | 4.26 | +1.43% | 676,798 | 286,493,232 |
| 2024-07-10 | 4.22 | 4.32 | 4.17 | 4.2 | -1.64% | 647,178 | 274,031,339 |
| 2024-07-09 | 4 | 4.31 | 3.94 | 4.27 | +6.48% | 819,636 | 341,442,120 |
| 2024-07-08 | 3.96 | 4.06 | 3.85 | 4.01 | +1.26% | 544,753 | 215,915,423 |
| 2024-07-05 | 3.93 | 4 | 3.79 | 3.96 | -0.25% | 560,180 | 218,423,412 |
| 2024-07-04 | 4.08 | 4.13 | 3.94 | 3.97 | -3.64% | 652,333 | 262,615,199 |
| 2024-07-03 | 3.97 | 4.16 | 3.93 | 4.12 | +4.83% | 1,013,724 | 412,358,821 |
| 2024-07-02 | 4 | 4.21 | 3.92 | 3.93 | -0.76% | 799,661 | 322,767,784 |
| 2024-07-01 | 4.1 | 4.12 | 3.74 | 3.96 | -1.74% | 968,017 | 375,527,615 |
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：