股票概览
5.1
+9.91%
+0.46
4.83
开盘价
5.1
最高价
4.79
最低价
754,417
成交量
数据更新至: 2024-09-30
技术指标
4.62
MA5 (5日均线)
4.39
MA10 (10日均线)
4.20
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 | 4.83 | 5.1 | 4.79 | 5.1 | +9.91% | 754,417 | 377,440,909 |
| 2024-09-27 | 4.56 | 4.74 | 4.53 | 4.64 | +3.57% | 379,102 | 175,208,314 |
| 2024-09-26 | 4.39 | 4.49 | 4.35 | 4.48 | +0.67% | 377,160 | 167,740,993 |
| 2024-09-25 | 4.49 | 4.62 | 4.43 | 4.45 | 0% | 567,810 | 256,059,754 |
| 2024-09-24 | 4.43 | 4.51 | 4.33 | 4.45 | -0.22% | 592,111 | 261,472,246 |
| 2024-09-23 | 4.33 | 4.54 | 4.27 | 4.46 | +3% | 727,308 | 322,529,915 |
| 2024-09-20 | 4.1 | 4.45 | 4.09 | 4.33 | +6.91% | 707,834 | 301,900,878 |
| 2024-09-19 | 3.97 | 4.07 | 3.93 | 4.05 | +2.79% | 160,496 | 64,433,608 |
| 2024-09-18 | 3.99 | 4.03 | 3.87 | 3.94 | -1.5% | 134,855 | 53,127,318 |
| 2024-09-13 | 4.04 | 4.1 | 3.98 | 4 | -1.96% | 264,294 | 106,584,808 |
| 2024-09-12 | 4.2 | 4.3 | 4.03 | 4.08 | -0.24% | 439,203 | 179,941,049 |
| 2024-09-11 | 4.02 | 4.1 | 3.99 | 4.09 | +1.49% | 292,146 | 117,912,635 |
| 2024-09-10 | 3.96 | 4.05 | 3.85 | 4.03 | +2.54% | 225,305 | 89,061,771 |
| 2024-09-09 | 3.99 | 4 | 3.91 | 3.93 | -0.51% | 147,909 | 58,455,137 |
| 2024-09-06 | 4.02 | 4.05 | 3.93 | 3.95 | -1.5% | 175,344 | 70,009,136 |
| 2024-09-05 | 3.98 | 4.04 | 3.94 | 4.01 | +1.52% | 231,969 | 92,638,236 |
| 2024-09-04 | 4 | 4.03 | 3.94 | 3.95 | -1.99% | 240,726 | 95,561,794 |
| 2024-09-03 | 3.98 | 4.06 | 3.89 | 4.03 | +1% | 448,534 | 178,261,785 |
| 2024-09-02 | 4.2 | 4.2 | 3.96 | 3.99 | +0.76% | 740,011 | 299,873,164 |
| 2024-08-30 | 3.64 | 3.96 | 3.6 | 3.96 | +10% | 194,185 | 75,321,274 |
| 2024-08-29 | 3.52 | 3.61 | 3.49 | 3.6 | +1.41% | 93,255 | 33,227,943 |
| 2024-08-28 | 3.51 | 3.59 | 3.44 | 3.55 | +1.14% | 91,452 | 32,255,730 |
| 2024-08-27 | 3.64 | 3.68 | 3.5 | 3.51 | -4.1% | 122,889 | 43,750,668 |
| 2024-08-26 | 3.63 | 3.67 | 3.56 | 3.66 | +1.39% | 99,096 | 36,049,171 |
| 2024-08-23 | 3.58 | 3.67 | 3.57 | 3.61 | +0.84% | 125,566 | 45,531,774 |
| 2024-08-22 | 3.68 | 3.76 | 3.58 | 3.58 | -2.98% | 125,967 | 45,894,746 |
| 2024-08-21 | 3.72 | 3.78 | 3.68 | 3.69 | -0.81% | 84,852 | 31,654,975 |
| 2024-08-20 | 3.86 | 3.86 | 3.7 | 3.72 | -3.13% | 104,246 | 39,171,393 |
| 2024-08-19 | 3.78 | 3.86 | 3.77 | 3.84 | +1.05% | 119,070 | 45,645,817 |
| 2024-08-16 | 3.83 | 3.88 | 3.78 | 3.8 | -0.78% | 138,152 | 52,729,459 |
| 2024-08-15 | 3.73 | 3.86 | 3.68 | 3.83 | +2.96% | 164,613 | 62,584,071 |
| 2024-08-14 | 3.72 | 3.83 | 3.68 | 3.72 | 0% | 118,504 | 44,265,862 |
| 2024-08-13 | 3.74 | 3.74 | 3.66 | 3.72 | +0.54% | 65,836 | 24,325,986 |
| 2024-08-12 | 3.77 | 3.77 | 3.68 | 3.7 | -1.86% | 91,983 | 34,150,790 |
| 2024-08-09 | 3.88 | 3.89 | 3.76 | 3.77 | -1.82% | 71,753 | 27,368,072 |
| 2024-08-08 | 3.85 | 3.87 | 3.78 | 3.84 | -0.52% | 85,824 | 32,777,829 |
| 2024-08-07 | 3.88 | 3.92 | 3.85 | 3.86 | -0.26% | 66,020 | 25,656,311 |
| 2024-08-06 | 3.83 | 3.89 | 3.79 | 3.87 | +2.11% | 112,046 | 42,988,856 |
| 2024-08-05 | 3.89 | 3.92 | 3.76 | 3.79 | -2.57% | 125,138 | 48,024,465 |
| 2024-08-02 | 3.97 | 3.99 | 3.89 | 3.89 | -2.02% | 89,084 | 35,111,784 |
| 2024-08-01 | 3.96 | 4.01 | 3.94 | 3.97 | 0% | 135,581 | 53,883,067 |
| 2024-07-31 | 3.79 | 3.98 | 3.79 | 3.97 | +3.39% | 200,037 | 78,390,772 |
| 2024-07-30 | 3.74 | 3.98 | 3.71 | 3.84 | +2.4% | 218,960 | 84,317,475 |
| 2024-07-29 | 3.73 | 3.77 | 3.67 | 3.75 | +0.81% | 82,996 | 30,994,152 |
| 2024-07-26 | 3.69 | 3.74 | 3.64 | 3.72 | +2.48% | 80,717 | 29,913,142 |
| 2024-07-25 | 3.61 | 3.68 | 3.56 | 3.63 | +0.28% | 77,897 | 28,204,037 |
| 2024-07-24 | 3.72 | 3.72 | 3.61 | 3.62 | -2.43% | 94,814 | 34,671,359 |
| 2024-07-23 | 3.76 | 3.8 | 3.7 | 3.71 | -1.85% | 86,672 | 32,576,599 |
| 2024-07-22 | 3.67 | 3.81 | 3.67 | 3.78 | +3.28% | 139,473 | 52,490,343 |
| 2024-07-19 | 3.61 | 3.69 | 3.57 | 3.66 | +1.39% | 81,228 | 29,647,909 |
| 2024-07-18 | 3.66 | 3.66 | 3.53 | 3.61 | -1.9% | 125,342 | 44,867,219 |
| 2024-07-17 | 3.74 | 3.78 | 3.67 | 3.68 | -1.87% | 75,078 | 27,870,465 |
| 2024-07-16 | 3.67 | 3.76 | 3.65 | 3.75 | +1.9% | 86,624 | 32,132,529 |
| 2024-07-15 | 3.76 | 3.76 | 3.66 | 3.68 | -2.39% | 97,623 | 36,061,892 |
| 2024-07-12 | 3.88 | 3.88 | 3.76 | 3.77 | -1.31% | 95,472 | 36,242,997 |
| 2024-07-11 | 3.74 | 3.83 | 3.73 | 3.82 | +4.09% | 153,458 | 58,180,174 |
| 2024-07-10 | 3.73 | 3.75 | 3.63 | 3.67 | -3.42% | 148,927 | 54,846,049 |
| 2024-07-09 | 3.73 | 3.82 | 3.65 | 3.8 | +1.88% | 137,870 | 51,611,998 |
| 2024-07-08 | 3.89 | 3.9 | 3.71 | 3.73 | -4.36% | 118,557 | 44,874,547 |
| 2024-07-05 | 3.78 | 3.93 | 3.74 | 3.9 | +2.36% | 112,749 | 43,681,951 |
| 2024-07-04 | 3.94 | 4 | 3.8 | 3.81 | -3.79% | 112,434 | 43,567,806 |
| 2024-07-03 | 4 | 4.06 | 3.93 | 3.96 | -1.49% | 116,847 | 46,540,566 |
| 2024-07-02 | 3.92 | 4.15 | 3.9 | 4.02 | +3.61% | 183,648 | 74,378,179 |
| 2024-07-01 | 3.88 | 3.9 | 3.78 | 3.88 | +0.26% | 86,920 | 33,379,826 |
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：