股票概览
5.02
+9.13%
+0.42
4.9
开盘价
5.05
最高价
4.62
最低价
548,599
成交量
数据更新至: 2024-09-30
技术指标
4.35
MA5 (5日均线)
3.97
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 | 4.9 | 5.05 | 4.62 | 5.02 | +9.13% | 548,599 | 265,941,109 |
| 2024-09-27 | 4.55 | 4.63 | 4.37 | 4.6 | +5.26% | 344,468 | 155,012,790 |
| 2024-09-26 | 3.96 | 4.37 | 3.9 | 4.37 | +10.08% | 480,188 | 199,328,786 |
| 2024-09-25 | 3.86 | 4.15 | 3.86 | 3.97 | +5.31% | 339,856 | 137,082,186 |
| 2024-09-24 | 3.75 | 3.77 | 3.68 | 3.77 | +2.45% | 95,209 | 35,616,884 |
| 2024-09-23 | 3.66 | 3.71 | 3.63 | 3.68 | +0.27% | 73,894 | 27,104,826 |
| 2024-09-20 | 3.62 | 3.69 | 3.6 | 3.67 | +0.82% | 97,450 | 35,620,474 |
| 2024-09-19 | 3.52 | 3.66 | 3.52 | 3.64 | +4% | 87,652 | 31,596,873 |
| 2024-09-18 | 3.49 | 3.55 | 3.41 | 3.5 | -0.28% | 71,564 | 24,879,034 |
| 2024-09-13 | 3.48 | 3.52 | 3.47 | 3.51 | +1.45% | 57,534 | 20,133,561 |
| 2024-09-12 | 3.43 | 3.51 | 3.43 | 3.46 | +0.87% | 37,677 | 13,087,176 |
| 2024-09-11 | 3.48 | 3.49 | 3.42 | 3.43 | -1.44% | 32,903 | 11,347,423 |
| 2024-09-10 | 3.51 | 3.53 | 3.4 | 3.48 | -0.85% | 52,176 | 18,007,769 |
| 2024-09-09 | 3.52 | 3.53 | 3.46 | 3.51 | 0% | 35,171 | 12,299,524 |
| 2024-09-06 | 3.54 | 3.56 | 3.5 | 3.51 | -0.85% | 35,462 | 12,501,562 |
| 2024-09-05 | 3.48 | 3.56 | 3.47 | 3.54 | +2.31% | 50,550 | 17,844,705 |
| 2024-09-04 | 3.48 | 3.55 | 3.44 | 3.46 | -0.86% | 52,748 | 18,412,246 |
| 2024-09-03 | 3.5 | 3.53 | 3.45 | 3.49 | +0.87% | 51,221 | 17,905,541 |
| 2024-09-02 | 3.5 | 3.57 | 3.46 | 3.46 | -1.42% | 61,953 | 21,732,147 |
| 2024-08-30 | 3.4 | 3.6 | 3.39 | 3.51 | +3.54% | 89,663 | 31,458,493 |
| 2024-08-29 | 3.35 | 3.4 | 3.34 | 3.39 | +0.3% | 42,835 | 14,472,749 |
| 2024-08-28 | 3.32 | 3.4 | 3.31 | 3.38 | +0.3% | 48,915 | 16,413,588 |
| 2024-08-27 | 3.47 | 3.48 | 3.36 | 3.37 | -2.6% | 40,950 | 13,902,675 |
| 2024-08-26 | 3.37 | 3.48 | 3.36 | 3.46 | +2.67% | 52,283 | 17,960,823 |
| 2024-08-23 | 3.4 | 3.44 | 3.34 | 3.37 | -1.75% | 65,808 | 22,205,124 |
| 2024-08-22 | 3.53 | 3.53 | 3.42 | 3.43 | -1.44% | 53,836 | 18,674,274 |
| 2024-08-21 | 3.5 | 3.52 | 3.46 | 3.48 | -0.29% | 32,556 | 11,354,989 |
| 2024-08-20 | 3.58 | 3.59 | 3.49 | 3.49 | -2.51% | 42,415 | 14,940,551 |
| 2024-08-19 | 3.62 | 3.62 | 3.56 | 3.58 | -0.56% | 34,699 | 12,452,751 |
| 2024-08-16 | 3.65 | 3.69 | 3.59 | 3.6 | -1.91% | 50,679 | 18,416,324 |
| 2024-08-15 | 3.61 | 3.68 | 3.56 | 3.67 | +1.1% | 57,838 | 21,003,247 |
| 2024-08-14 | 3.66 | 3.7 | 3.62 | 3.63 | -0.82% | 35,813 | 13,050,370 |
| 2024-08-13 | 3.66 | 3.7 | 3.6 | 3.66 | +0.55% | 41,140 | 15,019,099 |
| 2024-08-12 | 3.73 | 3.75 | 3.63 | 3.64 | -2.93% | 62,671 | 23,032,984 |
| 2024-08-09 | 3.73 | 3.82 | 3.7 | 3.75 | +0.81% | 84,131 | 31,777,328 |
| 2024-08-08 | 3.7 | 3.78 | 3.67 | 3.72 | +1.09% | 60,623 | 22,556,433 |
| 2024-08-07 | 3.72 | 3.74 | 3.66 | 3.68 | -0.81% | 47,695 | 17,604,025 |
| 2024-08-06 | 3.65 | 3.72 | 3.64 | 3.71 | +2.77% | 53,857 | 19,772,232 |
| 2024-08-05 | 3.66 | 3.73 | 3.61 | 3.61 | -1.37% | 63,042 | 23,164,479 |
| 2024-08-02 | 3.66 | 3.74 | 3.65 | 3.66 | -0.54% | 57,753 | 21,348,171 |
| 2024-08-01 | 3.7 | 3.75 | 3.65 | 3.68 | -0.54% | 50,860 | 18,696,280 |
| 2024-07-31 | 3.62 | 3.7 | 3.57 | 3.7 | +2.78% | 74,072 | 27,092,205 |
| 2024-07-30 | 3.51 | 3.6 | 3.48 | 3.6 | +2.86% | 69,263 | 24,687,475 |
| 2024-07-29 | 3.51 | 3.53 | 3.44 | 3.5 | 0% | 49,431 | 17,260,490 |
| 2024-07-26 | 3.47 | 3.52 | 3.46 | 3.5 | +2.04% | 48,884 | 17,049,724 |
| 2024-07-25 | 3.4 | 3.48 | 3.37 | 3.43 | +0.88% | 44,571 | 15,308,617 |
| 2024-07-24 | 3.49 | 3.49 | 3.39 | 3.4 | -2.58% | 54,301 | 18,613,012 |
| 2024-07-23 | 3.5 | 3.58 | 3.48 | 3.49 | -0.29% | 51,276 | 18,128,584 |
| 2024-07-22 | 3.5 | 3.52 | 3.44 | 3.5 | +0.29% | 45,916 | 15,990,173 |
| 2024-07-19 | 3.54 | 3.54 | 3.46 | 3.49 | -1.69% | 55,551 | 19,377,449 |
| 2024-07-18 | 3.57 | 3.58 | 3.47 | 3.55 | 0% | 55,433 | 19,466,147 |
| 2024-07-17 | 3.51 | 3.58 | 3.51 | 3.55 | +0.85% | 57,968 | 20,621,424 |
| 2024-07-16 | 3.57 | 3.59 | 3.5 | 3.52 | -0.85% | 44,530 | 15,721,156 |
| 2024-07-15 | 3.66 | 3.66 | 3.54 | 3.55 | -3.27% | 51,980 | 18,574,115 |
| 2024-07-12 | 3.65 | 3.77 | 3.62 | 3.67 | +0.82% | 80,543 | 29,896,868 |
| 2024-07-11 | 3.59 | 3.65 | 3.53 | 3.64 | +4.6% | 74,580 | 26,851,900 |
| 2024-07-10 | 3.54 | 3.57 | 3.45 | 3.48 | -1.97% | 56,610 | 19,878,993 |
| 2024-07-09 | 3.55 | 3.58 | 3.44 | 3.55 | 0% | 57,950 | 20,391,774 |
| 2024-07-08 | 3.68 | 3.68 | 3.53 | 3.55 | -3.53% | 60,094 | 21,522,929 |
| 2024-07-05 | 3.7 | 3.71 | 3.63 | 3.68 | -2.9% | 51,622 | 18,981,064 |
| 2024-07-04 | 3.93 | 3.93 | 3.75 | 3.79 | -2.82% | 75,739 | 28,881,402 |
| 2024-07-03 | 3.89 | 3.95 | 3.85 | 3.9 | +0.52% | 57,749 | 22,612,099 |
| 2024-07-02 | 3.85 | 3.96 | 3.83 | 3.88 | +0.78% | 87,656 | 34,303,385 |
| 2024-07-01 | 3.73 | 3.87 | 3.71 | 3.85 | +3.49% | 70,460 | 26,812,823 |
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：