股票概览
4.63
+9.98%
+0.42
4.43
开盘价
4.63
最高价
4.42
最低价
607,223
成交量
数据更新至: 2024-09-30
技术指标
4.08
MA5 (5日均线)
3.81
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 | 4.43 | 4.63 | 4.42 | 4.63 | +9.98% | 607,223 | 278,620,990 |
| 2024-09-27 | 4.08 | 4.24 | 4.08 | 4.21 | +5.25% | 268,614 | 111,905,814 |
| 2024-09-26 | 3.8 | 4 | 3.78 | 4 | +4.71% | 310,327 | 120,730,266 |
| 2024-09-25 | 3.8 | 3.94 | 3.8 | 3.82 | +1.6% | 326,426 | 126,262,662 |
| 2024-09-24 | 3.52 | 3.77 | 3.52 | 3.76 | +7.12% | 466,313 | 171,446,058 |
| 2024-09-23 | 3.5 | 3.54 | 3.46 | 3.51 | +0.29% | 129,720 | 45,384,722 |
| 2024-09-20 | 3.63 | 3.63 | 3.48 | 3.5 | -3.31% | 226,465 | 79,728,351 |
| 2024-09-19 | 3.51 | 3.68 | 3.49 | 3.62 | +3.13% | 210,966 | 76,049,959 |
| 2024-09-18 | 3.56 | 3.58 | 3.47 | 3.51 | -1.13% | 123,945 | 43,470,781 |
| 2024-09-13 | 3.68 | 3.71 | 3.54 | 3.55 | -3.79% | 223,021 | 80,456,841 |
| 2024-09-12 | 3.64 | 3.84 | 3.64 | 3.69 | +0.82% | 270,264 | 101,483,692 |
| 2024-09-11 | 3.61 | 3.71 | 3.61 | 3.66 | +0.55% | 155,703 | 57,110,757 |
| 2024-09-10 | 3.62 | 3.65 | 3.56 | 3.64 | +0.28% | 171,338 | 61,689,896 |
| 2024-09-09 | 3.62 | 3.67 | 3.6 | 3.63 | -0.82% | 156,447 | 56,751,757 |
| 2024-09-06 | 3.78 | 3.79 | 3.65 | 3.66 | -2.66% | 161,365 | 59,522,467 |
| 2024-09-05 | 3.71 | 3.83 | 3.71 | 3.76 | +1.62% | 244,648 | 92,415,964 |
| 2024-09-04 | 3.65 | 3.79 | 3.65 | 3.7 | +0.54% | 257,069 | 95,746,392 |
| 2024-09-03 | 3.64 | 3.74 | 3.6 | 3.68 | +0.82% | 263,462 | 97,087,342 |
| 2024-09-02 | 3.88 | 3.92 | 3.64 | 3.65 | -6.65% | 356,759 | 133,566,344 |
| 2024-08-30 | 3.82 | 3.98 | 3.76 | 3.91 | +2.09% | 233,696 | 91,038,673 |
| 2024-08-29 | 3.69 | 3.89 | 3.65 | 3.83 | +4.08% | 299,437 | 113,664,194 |
| 2024-08-28 | 3.71 | 3.75 | 3.66 | 3.68 | -1.87% | 184,294 | 68,264,029 |
| 2024-08-27 | 3.83 | 3.86 | 3.7 | 3.75 | -1.57% | 200,774 | 75,516,741 |
| 2024-08-26 | 3.78 | 3.9 | 3.76 | 3.81 | +1.33% | 172,757 | 66,285,807 |
| 2024-08-23 | 3.82 | 3.84 | 3.74 | 3.76 | -1.57% | 128,347 | 48,526,128 |
| 2024-08-22 | 3.9 | 3.93 | 3.81 | 3.82 | -1.8% | 131,787 | 50,915,168 |
| 2024-08-21 | 3.95 | 3.96 | 3.88 | 3.89 | -1.52% | 100,934 | 39,580,959 |
| 2024-08-20 | 4.06 | 4.07 | 3.94 | 3.95 | -2.47% | 138,210 | 55,071,817 |
| 2024-08-19 | 4.09 | 4.14 | 4.05 | 4.05 | -1.22% | 114,452 | 46,739,094 |
| 2024-08-16 | 4.21 | 4.22 | 4.09 | 4.1 | -2.61% | 161,994 | 66,890,334 |
| 2024-08-15 | 4.15 | 4.27 | 4.1 | 4.21 | +1.45% | 178,293 | 74,614,325 |
| 2024-08-14 | 4.25 | 4.29 | 4.14 | 4.15 | -2.12% | 136,514 | 57,229,928 |
| 2024-08-13 | 4.18 | 4.27 | 4.12 | 4.24 | +0.71% | 176,720 | 74,104,014 |
| 2024-08-12 | 4.29 | 4.35 | 4.19 | 4.21 | -0.47% | 164,189 | 69,565,151 |
| 2024-08-09 | 4.32 | 4.34 | 4.23 | 4.23 | -1.86% | 151,211 | 64,668,677 |
| 2024-08-08 | 4.28 | 4.34 | 4.22 | 4.31 | +0.47% | 176,519 | 75,749,544 |
| 2024-08-07 | 4.34 | 4.35 | 4.23 | 4.29 | -1.15% | 213,136 | 91,110,435 |
| 2024-08-06 | 4.22 | 4.35 | 4.22 | 4.34 | +3.58% | 243,573 | 104,995,309 |
| 2024-08-05 | 4.24 | 4.35 | 4.18 | 4.19 | -1.18% | 214,879 | 91,746,921 |
| 2024-08-02 | 4.28 | 4.37 | 4.23 | 4.24 | -2.08% | 199,291 | 85,417,861 |
| 2024-08-01 | 4.44 | 4.49 | 4.31 | 4.33 | -2.48% | 227,471 | 99,408,727 |
| 2024-07-31 | 4.23 | 4.45 | 4.19 | 4.44 | +5.21% | 262,301 | 114,387,198 |
| 2024-07-30 | 4.14 | 4.24 | 4.11 | 4.22 | +1.69% | 159,837 | 67,022,312 |
| 2024-07-29 | 4.25 | 4.26 | 4.12 | 4.15 | -2.35% | 185,926 | 77,273,449 |
| 2024-07-26 | 4.22 | 4.28 | 4.19 | 4.25 | +1.43% | 197,504 | 83,825,075 |
| 2024-07-25 | 4.05 | 4.26 | 4.04 | 4.19 | +2.95% | 264,974 | 110,970,233 |
| 2024-07-24 | 4.18 | 4.22 | 4.05 | 4.07 | -3.1% | 165,669 | 68,404,723 |
| 2024-07-23 | 4.26 | 4.3 | 4.19 | 4.2 | -0.71% | 234,540 | 99,704,763 |
| 2024-07-22 | 4.18 | 4.25 | 4.15 | 4.23 | +1.68% | 214,240 | 90,238,356 |
| 2024-07-19 | 4.15 | 4.19 | 4.06 | 4.16 | +0.24% | 187,294 | 77,229,984 |
| 2024-07-18 | 4.06 | 4.16 | 4.02 | 4.15 | +1.22% | 188,443 | 77,287,694 |
| 2024-07-17 | 4.13 | 4.21 | 4.1 | 4.1 | -0.49% | 190,328 | 78,840,100 |
| 2024-07-16 | 4.05 | 4.15 | 4.05 | 4.12 | +0.73% | 193,359 | 79,597,065 |
| 2024-07-15 | 4.19 | 4.2 | 4.07 | 4.09 | -2.15% | 162,605 | 66,842,824 |
| 2024-07-12 | 4.18 | 4.26 | 4.12 | 4.18 | 0% | 256,767 | 108,044,817 |
| 2024-07-11 | 4.06 | 4.22 | 4.04 | 4.18 | +4.24% | 454,769 | 188,870,369 |
| 2024-07-10 | 3.94 | 4.16 | 3.83 | 4.01 | -5.87% | 520,414 | 208,566,158 |
| 2024-07-09 | 4.29 | 4.31 | 4.14 | 4.26 | -0.93% | 335,362 | 141,417,621 |
| 2024-07-08 | 4.46 | 4.46 | 4.28 | 4.3 | -3.8% | 231,898 | 100,562,962 |
| 2024-07-05 | 4.47 | 4.51 | 4.42 | 4.47 | -0.22% | 181,886 | 81,151,617 |
| 2024-07-04 | 4.64 | 4.66 | 4.47 | 4.48 | -3.24% | 154,943 | 70,307,750 |
| 2024-07-03 | 4.64 | 4.67 | 4.6 | 4.63 | -0.43% | 138,217 | 64,074,454 |
| 2024-07-02 | 4.72 | 4.77 | 4.62 | 4.65 | -1.69% | 199,530 | 93,624,044 |
| 2024-07-01 | 4.67 | 4.75 | 4.65 | 4.73 | +1.28% | 146,714 | 69,003,355 |
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：