股票概览
4.24
+9.28%
+0.36
4.05
开盘价
4.26
最高价
3.89
最低价
383,867
成交量
数据更新至: 2024-09-30
技术指标
3.85
MA5 (5日均线)
3.71
MA10 (10日均线)
3.64
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 | 4.05 | 4.26 | 3.89 | 4.24 | +9.28% | 383,867 | 157,789,161 |
| 2024-09-27 | 3.79 | 3.91 | 3.76 | 3.88 | +3.19% | 171,252 | 65,821,517 |
| 2024-09-26 | 3.69 | 3.76 | 3.67 | 3.76 | +1.9% | 137,119 | 50,921,965 |
| 2024-09-25 | 3.69 | 3.78 | 3.67 | 3.69 | +0.27% | 178,662 | 66,695,158 |
| 2024-09-24 | 3.62 | 3.68 | 3.58 | 3.68 | +1.38% | 160,012 | 58,248,672 |
| 2024-09-23 | 3.55 | 3.65 | 3.55 | 3.63 | +2.25% | 143,870 | 52,020,816 |
| 2024-09-20 | 3.56 | 3.58 | 3.52 | 3.55 | -0.56% | 100,705 | 35,664,826 |
| 2024-09-19 | 3.48 | 3.58 | 3.42 | 3.57 | +2% | 159,587 | 56,192,556 |
| 2024-09-18 | 3.63 | 3.72 | 3.45 | 3.5 | -2.51% | 196,728 | 69,696,023 |
| 2024-09-13 | 3.74 | 3.77 | 3.58 | 3.59 | -3.49% | 185,673 | 67,423,089 |
| 2024-09-12 | 3.81 | 3.85 | 3.69 | 3.72 | -1.59% | 337,958 | 126,209,228 |
| 2024-09-11 | 3.8 | 4.07 | 3.69 | 3.78 | -0.79% | 604,032 | 232,476,344 |
| 2024-09-10 | 3.47 | 3.81 | 3.42 | 3.81 | +10.12% | 441,399 | 164,243,673 |
| 2024-09-09 | 3.41 | 3.48 | 3.4 | 3.46 | +0.58% | 31,074 | 10,712,407 |
| 2024-09-06 | 3.52 | 3.53 | 3.44 | 3.44 | -1.99% | 35,146 | 12,204,370 |
| 2024-09-05 | 3.51 | 3.53 | 3.49 | 3.51 | +0.29% | 32,245 | 11,320,976 |
| 2024-09-04 | 3.51 | 3.56 | 3.48 | 3.5 | -0.85% | 45,647 | 16,032,418 |
| 2024-09-03 | 3.55 | 3.59 | 3.48 | 3.53 | +0.86% | 83,795 | 29,576,962 |
| 2024-09-02 | 3.51 | 3.74 | 3.49 | 3.5 | -0.28% | 132,762 | 47,570,257 |
| 2024-08-30 | 3.42 | 3.58 | 3.38 | 3.51 | +2.93% | 109,661 | 38,639,677 |
| 2024-08-29 | 3.33 | 3.42 | 3.31 | 3.41 | +2.1% | 44,320 | 14,990,967 |
| 2024-08-28 | 3.27 | 3.37 | 3.26 | 3.34 | +1.52% | 42,133 | 14,019,653 |
| 2024-08-27 | 3.34 | 3.37 | 3.28 | 3.29 | -2.08% | 46,838 | 15,483,115 |
| 2024-08-26 | 3.3 | 3.39 | 3.3 | 3.36 | +1.51% | 52,025 | 17,434,749 |
| 2024-08-23 | 3.37 | 3.38 | 3.3 | 3.31 | -2.36% | 42,643 | 14,202,024 |
| 2024-08-22 | 3.43 | 3.5 | 3.37 | 3.39 | -0.29% | 46,991 | 16,113,975 |
| 2024-08-21 | 3.4 | 3.43 | 3.36 | 3.4 | 0% | 26,349 | 8,983,208 |
| 2024-08-20 | 3.45 | 3.47 | 3.38 | 3.4 | -1.45% | 46,747 | 15,955,356 |
| 2024-08-19 | 3.49 | 3.51 | 3.45 | 3.45 | -1.15% | 32,978 | 11,449,408 |
| 2024-08-16 | 3.54 | 3.55 | 3.48 | 3.49 | -1.41% | 30,581 | 10,726,360 |
| 2024-08-15 | 3.51 | 3.55 | 3.46 | 3.54 | +1.14% | 43,446 | 15,270,595 |
| 2024-08-14 | 3.51 | 3.53 | 3.48 | 3.5 | 0% | 31,445 | 11,028,288 |
| 2024-08-13 | 3.48 | 3.5 | 3.42 | 3.5 | +1.16% | 44,997 | 15,579,517 |
| 2024-08-12 | 3.55 | 3.57 | 3.45 | 3.46 | -1.42% | 38,809 | 13,537,287 |
| 2024-08-09 | 3.55 | 3.57 | 3.51 | 3.51 | -0.85% | 43,084 | 15,280,306 |
| 2024-08-08 | 3.54 | 3.55 | 3.5 | 3.54 | -0.28% | 42,266 | 14,926,883 |
| 2024-08-07 | 3.53 | 3.57 | 3.52 | 3.55 | +1.43% | 46,432 | 16,462,988 |
| 2024-08-06 | 3.45 | 3.5 | 3.44 | 3.5 | +2.04% | 46,986 | 16,349,695 |
| 2024-08-05 | 3.52 | 3.56 | 3.43 | 3.43 | -2.56% | 59,234 | 20,676,932 |
| 2024-08-02 | 3.54 | 3.58 | 3.51 | 3.52 | -1.4% | 40,039 | 14,185,005 |
| 2024-08-01 | 3.58 | 3.59 | 3.54 | 3.57 | +0.28% | 60,000 | 21,393,525 |
| 2024-07-31 | 3.46 | 3.56 | 3.43 | 3.56 | +3.19% | 78,768 | 27,716,921 |
| 2024-07-30 | 3.42 | 3.45 | 3.39 | 3.45 | +0.58% | 33,041 | 11,333,488 |
| 2024-07-29 | 3.43 | 3.45 | 3.38 | 3.43 | +0.29% | 36,422 | 12,443,861 |
| 2024-07-26 | 3.41 | 3.47 | 3.4 | 3.42 | +0.29% | 56,379 | 19,365,888 |
| 2024-07-25 | 3.4 | 3.47 | 3.37 | 3.41 | +0.59% | 55,707 | 19,055,534 |
| 2024-07-24 | 3.45 | 3.48 | 3.39 | 3.39 | -1.74% | 38,094 | 13,019,477 |
| 2024-07-23 | 3.52 | 3.56 | 3.45 | 3.45 | -1.43% | 49,956 | 17,531,107 |
| 2024-07-22 | 3.47 | 3.51 | 3.45 | 3.5 | +1.16% | 44,857 | 15,636,584 |
| 2024-07-19 | 3.42 | 3.49 | 3.4 | 3.46 | +0.87% | 38,215 | 13,219,755 |
| 2024-07-18 | 3.45 | 3.45 | 3.36 | 3.43 | -1.15% | 50,328 | 17,108,558 |
| 2024-07-17 | 3.48 | 3.53 | 3.44 | 3.47 | -0.57% | 47,119 | 16,346,878 |
| 2024-07-16 | 3.42 | 3.5 | 3.42 | 3.49 | 0% | 48,469 | 16,803,545 |
| 2024-07-15 | 3.6 | 3.62 | 3.48 | 3.49 | -4.64% | 97,302 | 34,272,820 |
| 2024-07-12 | 3.5 | 3.86 | 3.49 | 3.66 | +4.27% | 140,088 | 51,369,405 |
| 2024-07-11 | 3.43 | 3.52 | 3.43 | 3.51 | +4.15% | 73,172 | 25,534,456 |
| 2024-07-10 | 3.45 | 3.49 | 3.36 | 3.37 | -3.71% | 56,614 | 19,266,444 |
| 2024-07-09 | 3.48 | 3.53 | 3.34 | 3.5 | +1.45% | 44,402 | 15,281,787 |
| 2024-07-08 | 3.59 | 3.59 | 3.44 | 3.45 | -2.82% | 40,305 | 14,030,309 |
| 2024-07-05 | 3.51 | 3.57 | 3.45 | 3.55 | +1.43% | 37,709 | 13,301,621 |
| 2024-07-04 | 3.66 | 3.74 | 3.48 | 3.5 | -3.58% | 81,874 | 29,405,365 |
| 2024-07-03 | 3.67 | 3.69 | 3.6 | 3.63 | -0.82% | 40,822 | 14,849,048 |
| 2024-07-02 | 3.61 | 3.69 | 3.58 | 3.66 | +1.1% | 48,789 | 17,865,340 |
| 2024-07-01 | 3.52 | 3.64 | 3.5 | 3.62 | +0.28% | 42,810 | 15,325,646 |
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：