股票概览
4.87
+9.93%
+0.44
4.86
开盘价
4.87
最高价
4.63
最低价
2,175,108
成交量
数据更新至: 2024-09-30
技术指标
4.24
MA5 (5日均线)
3.92
MA10 (10日均线)
3.75
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 | 4.86 | 4.87 | 4.63 | 4.87 | +9.93% | 2,175,108 | 1,047,798,495 |
| 2024-09-27 | 4.29 | 4.43 | 4.17 | 4.43 | +6.75% | 1,366,668 | 586,946,629 |
| 2024-09-26 | 3.92 | 4.16 | 3.9 | 4.15 | +5.33% | 1,292,679 | 522,084,724 |
| 2024-09-25 | 3.89 | 4.08 | 3.88 | 3.94 | +3.41% | 1,484,518 | 592,874,020 |
| 2024-09-24 | 3.65 | 3.83 | 3.62 | 3.81 | +5.54% | 783,517 | 293,410,187 |
| 2024-09-23 | 3.62 | 3.63 | 3.58 | 3.61 | 0% | 198,091 | 71,481,625 |
| 2024-09-20 | 3.63 | 3.64 | 3.58 | 3.61 | -0.55% | 216,858 | 78,204,146 |
| 2024-09-19 | 3.58 | 3.66 | 3.57 | 3.63 | +1.68% | 305,829 | 110,647,853 |
| 2024-09-18 | 3.58 | 3.6 | 3.51 | 3.57 | -0.56% | 245,318 | 87,302,630 |
| 2024-09-13 | 3.58 | 3.62 | 3.56 | 3.59 | +0.56% | 311,241 | 111,837,499 |
| 2024-09-12 | 3.57 | 3.6 | 3.54 | 3.57 | +0.28% | 209,502 | 74,743,789 |
| 2024-09-11 | 3.54 | 3.57 | 3.52 | 3.56 | +0.28% | 217,837 | 77,215,299 |
| 2024-09-10 | 3.59 | 3.6 | 3.49 | 3.55 | -0.84% | 338,074 | 119,464,515 |
| 2024-09-09 | 3.55 | 3.64 | 3.52 | 3.58 | +0.28% | 443,276 | 159,132,852 |
| 2024-09-06 | 3.59 | 3.65 | 3.53 | 3.57 | +1.13% | 647,091 | 232,395,499 |
| 2024-09-05 | 3.51 | 3.54 | 3.5 | 3.53 | +0.57% | 226,460 | 79,617,030 |
| 2024-09-04 | 3.53 | 3.55 | 3.5 | 3.51 | -0.85% | 253,738 | 89,313,874 |
| 2024-09-03 | 3.55 | 3.58 | 3.53 | 3.54 | -0.28% | 287,524 | 102,102,730 |
| 2024-09-02 | 3.74 | 3.75 | 3.54 | 3.55 | -5.33% | 588,701 | 212,004,349 |
| 2024-08-30 | 3.67 | 3.79 | 3.66 | 3.75 | +2.18% | 418,999 | 156,993,192 |
| 2024-08-29 | 3.67 | 3.73 | 3.67 | 3.67 | -0.54% | 247,742 | 91,527,703 |
| 2024-08-28 | 3.66 | 3.71 | 3.64 | 3.69 | +0.54% | 162,424 | 59,709,458 |
| 2024-08-27 | 3.69 | 3.69 | 3.65 | 3.67 | -0.54% | 138,223 | 50,658,538 |
| 2024-08-26 | 3.7 | 3.73 | 3.67 | 3.69 | -0.27% | 176,180 | 65,204,854 |
| 2024-08-23 | 3.67 | 3.72 | 3.65 | 3.7 | +0.82% | 172,761 | 63,608,936 |
| 2024-08-22 | 3.74 | 3.76 | 3.65 | 3.67 | -1.87% | 199,430 | 73,796,954 |
| 2024-08-21 | 3.73 | 3.77 | 3.73 | 3.74 | -0.27% | 143,157 | 53,613,147 |
| 2024-08-20 | 3.78 | 3.8 | 3.74 | 3.75 | -1.06% | 227,412 | 85,497,127 |
| 2024-08-19 | 3.79 | 3.83 | 3.77 | 3.79 | -0.26% | 171,966 | 65,348,451 |
| 2024-08-16 | 3.83 | 3.86 | 3.78 | 3.8 | -1.04% | 263,413 | 100,399,955 |
| 2024-08-15 | 3.79 | 3.89 | 3.79 | 3.84 | +1.05% | 272,272 | 104,659,780 |
| 2024-08-14 | 3.82 | 3.85 | 3.79 | 3.8 | -0.78% | 182,680 | 69,756,179 |
| 2024-08-13 | 3.78 | 3.83 | 3.75 | 3.83 | +1.32% | 208,488 | 79,229,312 |
| 2024-08-12 | 3.8 | 3.81 | 3.76 | 3.78 | -0.79% | 184,740 | 69,954,887 |
| 2024-08-09 | 3.86 | 3.87 | 3.79 | 3.81 | -0.78% | 223,004 | 85,415,425 |
| 2024-08-08 | 3.81 | 3.89 | 3.8 | 3.84 | +0.79% | 304,072 | 116,809,232 |
| 2024-08-07 | 3.83 | 3.85 | 3.78 | 3.81 | -0.78% | 230,349 | 87,849,201 |
| 2024-08-06 | 3.85 | 3.88 | 3.8 | 3.84 | 0% | 258,867 | 99,170,549 |
| 2024-08-05 | 3.85 | 3.92 | 3.82 | 3.84 | -0.78% | 385,306 | 149,234,698 |
| 2024-08-02 | 3.93 | 3.97 | 3.86 | 3.87 | -2.03% | 394,443 | 154,146,771 |
| 2024-08-01 | 3.92 | 3.97 | 3.91 | 3.95 | +0.51% | 623,937 | 246,366,050 |
| 2024-07-31 | 3.76 | 4 | 3.75 | 3.93 | +4.8% | 887,895 | 345,761,496 |
| 2024-07-30 | 3.73 | 3.77 | 3.72 | 3.75 | +0.54% | 206,466 | 77,370,217 |
| 2024-07-29 | 3.72 | 3.78 | 3.71 | 3.73 | 0% | 228,507 | 85,550,743 |
| 2024-07-26 | 3.67 | 3.74 | 3.66 | 3.73 | +2.19% | 316,676 | 117,594,138 |
| 2024-07-25 | 3.6 | 3.67 | 3.59 | 3.65 | +1.11% | 254,893 | 92,857,561 |
| 2024-07-24 | 3.63 | 3.64 | 3.59 | 3.61 | -0.55% | 210,452 | 76,129,131 |
| 2024-07-23 | 3.67 | 3.71 | 3.63 | 3.63 | -1.09% | 261,441 | 95,994,591 |
| 2024-07-22 | 3.69 | 3.72 | 3.64 | 3.67 | 0% | 280,098 | 103,069,273 |
| 2024-07-19 | 3.66 | 3.7 | 3.64 | 3.67 | +0.27% | 295,007 | 108,403,703 |
| 2024-07-18 | 3.65 | 3.67 | 3.6 | 3.66 | +0.27% | 212,788 | 77,436,354 |
| 2024-07-17 | 3.64 | 3.67 | 3.63 | 3.65 | 0% | 200,186 | 73,126,091 |
| 2024-07-16 | 3.63 | 3.66 | 3.61 | 3.65 | +0.55% | 156,531 | 56,929,385 |
| 2024-07-15 | 3.63 | 3.65 | 3.6 | 3.63 | 0% | 162,451 | 58,880,288 |
| 2024-07-12 | 3.65 | 3.67 | 3.62 | 3.63 | -0.55% | 147,878 | 53,853,302 |
| 2024-07-11 | 3.62 | 3.69 | 3.61 | 3.65 | +1.96% | 260,961 | 95,285,697 |
| 2024-07-10 | 3.57 | 3.63 | 3.55 | 3.58 | +0.56% | 206,222 | 74,145,222 |
| 2024-07-09 | 3.48 | 3.58 | 3.48 | 3.56 | +2.3% | 315,706 | 111,432,275 |
| 2024-07-08 | 3.59 | 3.59 | 3.46 | 3.48 | -2.79% | 256,675 | 90,134,819 |
| 2024-07-05 | 3.58 | 3.64 | 3.57 | 3.58 | 0% | 203,485 | 73,168,177 |
| 2024-07-04 | 3.65 | 3.67 | 3.58 | 3.58 | -1.92% | 209,588 | 75,771,958 |
| 2024-07-03 | 3.63 | 3.67 | 3.61 | 3.65 | +0.83% | 200,699 | 73,225,066 |
| 2024-07-02 | 3.64 | 3.66 | 3.61 | 3.62 | 0% | 182,570 | 66,392,812 |
| 2024-07-01 | 3.58 | 3.64 | 3.51 | 3.62 | +1.12% | 297,259 | 106,789,638 |
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：