股票概览
5
+9.41%
+0.43
4.79
开盘价
5.02
最高价
4.68
最低价
1,203,069
成交量
数据更新至: 2024-09-30
技术指标
4.48
MA5 (5日均线)
4.21
MA10 (10日均线)
4.08
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 | 4.79 | 5.02 | 4.68 | 5 | +9.41% | 1,203,069 | 589,039,360 |
| 2024-09-27 | 4.47 | 4.57 | 4.44 | 4.57 | +3.63% | 369,149 | 166,635,390 |
| 2024-09-26 | 4.28 | 4.41 | 4.26 | 4.41 | +3.04% | 474,566 | 206,251,401 |
| 2024-09-25 | 4.19 | 4.35 | 4.19 | 4.28 | +2.88% | 567,523 | 243,830,660 |
| 2024-09-24 | 4 | 4.17 | 4 | 4.16 | +4% | 562,334 | 230,417,599 |
| 2024-09-23 | 3.97 | 4.04 | 3.94 | 4 | +0.5% | 315,625 | 126,161,696 |
| 2024-09-20 | 3.97 | 4 | 3.91 | 3.98 | -0.5% | 387,064 | 152,871,783 |
| 2024-09-19 | 4.02 | 4.08 | 3.92 | 4 | +4.71% | 793,456 | 316,976,471 |
| 2024-09-18 | 3.85 | 3.87 | 3.76 | 3.82 | -0.78% | 142,524 | 54,122,733 |
| 2024-09-13 | 3.88 | 3.89 | 3.83 | 3.85 | -0.77% | 116,447 | 44,853,969 |
| 2024-09-12 | 3.84 | 3.92 | 3.84 | 3.88 | +0.78% | 124,819 | 48,427,754 |
| 2024-09-11 | 3.83 | 3.87 | 3.81 | 3.85 | 0% | 134,173 | 51,596,203 |
| 2024-09-10 | 3.87 | 3.89 | 3.78 | 3.85 | -0.26% | 207,065 | 79,191,269 |
| 2024-09-09 | 3.9 | 3.94 | 3.85 | 3.86 | -1.53% | 202,973 | 78,787,774 |
| 2024-09-06 | 3.99 | 4 | 3.91 | 3.92 | -1.26% | 170,066 | 66,983,449 |
| 2024-09-05 | 3.97 | 4.02 | 3.95 | 3.97 | -0.25% | 186,015 | 74,001,354 |
| 2024-09-04 | 4.04 | 4.06 | 3.97 | 3.98 | -1.24% | 224,828 | 90,142,747 |
| 2024-09-03 | 4.05 | 4.09 | 4.02 | 4.03 | -0.49% | 203,790 | 82,463,097 |
| 2024-09-02 | 4.12 | 4.15 | 4.04 | 4.05 | -1.94% | 237,370 | 96,857,453 |
| 2024-08-30 | 4.05 | 4.24 | 4 | 4.13 | +1.72% | 442,054 | 182,844,608 |
| 2024-08-29 | 4.25 | 4.25 | 4 | 4.06 | -5.14% | 573,140 | 232,325,012 |
| 2024-08-28 | 4.26 | 4.31 | 4.25 | 4.28 | +0.47% | 98,597 | 42,243,931 |
| 2024-08-27 | 4.3 | 4.33 | 4.26 | 4.26 | -1.16% | 106,993 | 45,852,435 |
| 2024-08-26 | 4.27 | 4.35 | 4.27 | 4.31 | +1.41% | 124,935 | 53,904,718 |
| 2024-08-23 | 4.25 | 4.29 | 4.22 | 4.25 | +0.24% | 103,493 | 44,038,602 |
| 2024-08-22 | 4.31 | 4.32 | 4.2 | 4.24 | -1.4% | 148,108 | 63,186,250 |
| 2024-08-21 | 4.3 | 4.34 | 4.28 | 4.3 | -0.46% | 91,054 | 39,234,115 |
| 2024-08-20 | 4.37 | 4.39 | 4.28 | 4.32 | -1.37% | 145,264 | 62,748,191 |
| 2024-08-19 | 4.39 | 4.44 | 4.37 | 4.38 | -0.23% | 102,693 | 45,170,162 |
| 2024-08-16 | 4.45 | 4.46 | 4.37 | 4.39 | -1.35% | 140,663 | 61,939,548 |
| 2024-08-15 | 4.41 | 4.47 | 4.37 | 4.45 | +1.14% | 139,596 | 61,803,875 |
| 2024-08-14 | 4.49 | 4.51 | 4.4 | 4.4 | -2.22% | 122,497 | 54,347,089 |
| 2024-08-13 | 4.46 | 4.51 | 4.43 | 4.5 | +1.12% | 142,279 | 63,775,805 |
| 2024-08-12 | 4.42 | 4.48 | 4.4 | 4.45 | +0.23% | 120,410 | 53,490,733 |
| 2024-08-09 | 4.47 | 4.5 | 4.43 | 4.44 | -0.45% | 113,377 | 50,603,198 |
| 2024-08-08 | 4.42 | 4.47 | 4.39 | 4.46 | +0.68% | 136,832 | 60,690,921 |
| 2024-08-07 | 4.44 | 4.47 | 4.4 | 4.43 | -0.23% | 137,860 | 61,135,062 |
| 2024-08-06 | 4.41 | 4.46 | 4.4 | 4.44 | +1.14% | 153,798 | 68,163,388 |
| 2024-08-05 | 4.44 | 4.53 | 4.39 | 4.39 | -1.35% | 251,295 | 112,193,159 |
| 2024-08-02 | 4.45 | 4.52 | 4.41 | 4.45 | -0.45% | 180,642 | 80,720,422 |
| 2024-08-01 | 4.46 | 4.52 | 4.44 | 4.47 | +0.22% | 168,155 | 75,159,185 |
| 2024-07-31 | 4.34 | 4.47 | 4.33 | 4.46 | +2.76% | 259,845 | 114,908,738 |
| 2024-07-30 | 4.25 | 4.34 | 4.23 | 4.34 | +2.12% | 194,239 | 83,642,132 |
| 2024-07-29 | 4.27 | 4.28 | 4.2 | 4.25 | 0% | 116,944 | 49,667,336 |
| 2024-07-26 | 4.2 | 4.28 | 4.18 | 4.25 | +1.67% | 171,618 | 72,839,597 |
| 2024-07-25 | 4.1 | 4.21 | 4.1 | 4.18 | +1.46% | 186,379 | 77,714,220 |
| 2024-07-24 | 4.17 | 4.17 | 4.1 | 4.12 | -1.44% | 161,319 | 66,613,574 |
| 2024-07-23 | 4.26 | 4.32 | 4.18 | 4.18 | -2.34% | 223,118 | 94,629,708 |
| 2024-07-22 | 4.27 | 4.31 | 4.25 | 4.28 | +0.23% | 132,880 | 56,879,188 |
| 2024-07-19 | 4.28 | 4.33 | 4.25 | 4.27 | -0.93% | 155,159 | 66,414,988 |
| 2024-07-18 | 4.27 | 4.31 | 4.21 | 4.31 | +0.7% | 158,649 | 67,687,539 |
| 2024-07-17 | 4.3 | 4.32 | 4.26 | 4.28 | -0.23% | 114,209 | 48,937,979 |
| 2024-07-16 | 4.28 | 4.31 | 4.25 | 4.29 | 0% | 116,902 | 50,004,536 |
| 2024-07-15 | 4.34 | 4.36 | 4.27 | 4.29 | -1.61% | 142,616 | 61,336,610 |
| 2024-07-12 | 4.4 | 4.4 | 4.35 | 4.36 | -0.68% | 131,045 | 57,344,864 |
| 2024-07-11 | 4.29 | 4.4 | 4.29 | 4.39 | +3.78% | 254,390 | 111,036,868 |
| 2024-07-10 | 4.25 | 4.29 | 4.22 | 4.23 | -0.7% | 130,294 | 55,386,920 |
| 2024-07-09 | 4.18 | 4.28 | 4.15 | 4.26 | +1.91% | 180,900 | 76,306,761 |
| 2024-07-08 | 4.32 | 4.33 | 4.17 | 4.18 | -2.79% | 200,062 | 84,555,041 |
| 2024-07-05 | 4.28 | 4.32 | 4.25 | 4.3 | +0.47% | 124,952 | 53,617,336 |
| 2024-07-04 | 4.39 | 4.4 | 4.27 | 4.28 | -2.06% | 169,487 | 73,131,810 |
| 2024-07-03 | 4.36 | 4.41 | 4.36 | 4.37 | 0% | 116,122 | 50,903,541 |
| 2024-07-02 | 4.4 | 4.42 | 4.36 | 4.37 | -0.46% | 175,012 | 76,734,792 |
| 2024-07-01 | 4.31 | 4.4 | 4.29 | 4.39 | +1.86% | 189,623 | 82,608,219 |
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：