股票概览
4.92
+6.96%
+0.32
4.72
开盘价
4.99
最高价
4.62
最低价
347,586
成交量
数据更新至: 2024-09-30
技术指标
4.58
MA5 (5日均线)
4.50
MA10 (10日均线)
4.35
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 | 4.72 | 4.99 | 4.62 | 4.92 | +6.96% | 347,586 | 168,055,440 |
| 2024-09-27 | 4.48 | 4.62 | 4.47 | 4.6 | +3.14% | 104,981 | 47,904,034 |
| 2024-09-26 | 4.44 | 4.48 | 4.36 | 4.46 | 0% | 147,170 | 65,177,127 |
| 2024-09-25 | 4.46 | 4.51 | 4.41 | 4.46 | +0.22% | 139,613 | 62,155,677 |
| 2024-09-24 | 4.44 | 4.48 | 4.29 | 4.45 | +0.23% | 198,275 | 87,172,162 |
| 2024-09-23 | 4.45 | 4.59 | 4.39 | 4.44 | -0.22% | 161,438 | 72,111,090 |
| 2024-09-20 | 4.56 | 4.66 | 4.42 | 4.45 | -1.77% | 190,906 | 86,410,761 |
| 2024-09-19 | 4.42 | 4.57 | 4.37 | 4.53 | +2.49% | 111,689 | 50,187,777 |
| 2024-09-18 | 4.26 | 4.43 | 4.24 | 4.42 | +3.03% | 109,332 | 47,433,119 |
| 2024-09-13 | 4.28 | 4.37 | 4.26 | 4.29 | -0.46% | 66,663 | 28,686,229 |
| 2024-09-12 | 4.25 | 4.34 | 4.23 | 4.31 | +0.94% | 61,785 | 26,544,951 |
| 2024-09-11 | 4.19 | 4.28 | 4.17 | 4.27 | +1.67% | 67,959 | 28,791,523 |
| 2024-09-10 | 4.16 | 4.23 | 4.1 | 4.2 | +1.69% | 84,353 | 35,273,218 |
| 2024-09-09 | 4.22 | 4.24 | 4.12 | 4.13 | -2.59% | 57,990 | 24,101,716 |
| 2024-09-06 | 4.3 | 4.38 | 4.22 | 4.24 | -2.08% | 78,245 | 33,523,030 |
| 2024-09-05 | 4.24 | 4.35 | 4.18 | 4.33 | +1.17% | 141,302 | 60,353,941 |
| 2024-09-04 | 4.21 | 4.37 | 4.16 | 4.28 | +1.9% | 160,219 | 68,284,984 |
| 2024-09-03 | 4 | 4.24 | 4 | 4.2 | +4.22% | 179,913 | 74,757,905 |
| 2024-09-02 | 4.09 | 4.16 | 4.03 | 4.03 | -0.98% | 91,680 | 37,520,670 |
| 2024-08-30 | 4 | 4.08 | 3.96 | 4.07 | +1.75% | 131,183 | 53,032,440 |
| 2024-08-29 | 3.95 | 4.02 | 3.91 | 4 | 0% | 102,886 | 40,857,031 |
| 2024-08-28 | 3.95 | 4.04 | 3.92 | 4 | +0.5% | 123,785 | 49,419,224 |
| 2024-08-27 | 3.93 | 4.02 | 3.86 | 3.98 | +1.79% | 132,724 | 52,489,787 |
| 2024-08-26 | 3.96 | 3.96 | 3.86 | 3.91 | -2.01% | 119,561 | 46,596,363 |
| 2024-08-23 | 3.89 | 4.12 | 3.75 | 3.99 | +1.01% | 234,614 | 92,076,041 |
| 2024-08-22 | 3.83 | 3.95 | 3.8 | 3.95 | +3.13% | 215,127 | 83,241,665 |
| 2024-08-21 | 3.92 | 3.92 | 3.8 | 3.83 | -2.79% | 166,290 | 63,975,366 |
| 2024-08-20 | 4.08 | 4.1 | 3.85 | 3.94 | -3.43% | 311,943 | 122,902,035 |
| 2024-08-19 | 3.67 | 4.08 | 3.67 | 4.08 | +9.97% | 152,564 | 60,940,386 |
| 2024-08-16 | 3.74 | 3.75 | 3.66 | 3.71 | -1.85% | 68,721 | 25,357,722 |
| 2024-08-15 | 3.66 | 3.8 | 3.61 | 3.78 | +2.72% | 65,815 | 24,375,942 |
| 2024-08-14 | 3.71 | 3.75 | 3.67 | 3.68 | -1.34% | 39,433 | 14,580,618 |
| 2024-08-13 | 3.68 | 3.73 | 3.65 | 3.73 | +1.36% | 29,406 | 10,877,397 |
| 2024-08-12 | 3.73 | 3.73 | 3.68 | 3.68 | -1.08% | 31,162 | 11,543,493 |
| 2024-08-09 | 3.74 | 3.79 | 3.71 | 3.72 | -0.27% | 33,531 | 12,584,478 |
| 2024-08-08 | 3.76 | 3.77 | 3.7 | 3.73 | -1.32% | 36,208 | 13,519,825 |
| 2024-08-07 | 3.74 | 3.8 | 3.72 | 3.78 | +1.61% | 52,616 | 19,868,798 |
| 2024-08-06 | 3.7 | 3.75 | 3.69 | 3.72 | +1.09% | 33,349 | 12,378,108 |
| 2024-08-05 | 3.7 | 3.81 | 3.67 | 3.68 | -2.13% | 54,879 | 20,445,558 |
| 2024-08-02 | 3.81 | 3.83 | 3.74 | 3.76 | -2.08% | 54,972 | 20,822,056 |
| 2024-08-01 | 3.86 | 3.9 | 3.82 | 3.84 | -0.78% | 44,503 | 17,181,740 |
| 2024-07-31 | 3.78 | 3.89 | 3.76 | 3.87 | +2.11% | 57,773 | 22,216,278 |
| 2024-07-30 | 3.76 | 3.81 | 3.73 | 3.79 | +0.8% | 28,398 | 10,715,797 |
| 2024-07-29 | 3.78 | 3.84 | 3.74 | 3.76 | -0.53% | 40,450 | 15,343,257 |
| 2024-07-26 | 3.66 | 3.78 | 3.66 | 3.78 | +1.89% | 40,028 | 15,039,120 |
| 2024-07-25 | 3.66 | 3.74 | 3.61 | 3.71 | +1.64% | 50,020 | 18,389,491 |
| 2024-07-24 | 3.7 | 3.7 | 3.62 | 3.65 | -1.08% | 49,204 | 18,007,839 |
| 2024-07-23 | 3.74 | 3.77 | 3.69 | 3.69 | -1.6% | 36,824 | 13,757,388 |
| 2024-07-22 | 3.75 | 3.79 | 3.73 | 3.75 | 0% | 40,885 | 15,363,510 |
| 2024-07-19 | 3.75 | 3.77 | 3.7 | 3.75 | -0.53% | 35,896 | 13,435,484 |
| 2024-07-18 | 3.77 | 3.78 | 3.69 | 3.77 | 0% | 43,809 | 16,362,808 |
| 2024-07-17 | 3.76 | 3.82 | 3.72 | 3.77 | +0.27% | 48,305 | 18,241,824 |
| 2024-07-16 | 3.78 | 3.8 | 3.71 | 3.76 | -0.79% | 55,065 | 20,622,201 |
| 2024-07-15 | 3.92 | 3.92 | 3.77 | 3.79 | -3.07% | 50,617 | 19,305,624 |
| 2024-07-12 | 3.91 | 3.94 | 3.85 | 3.91 | 0% | 54,027 | 21,008,953 |
| 2024-07-11 | 3.8 | 3.95 | 3.8 | 3.91 | +3.99% | 136,728 | 53,327,829 |
| 2024-07-10 | 3.98 | 3.98 | 3.69 | 3.76 | -7.39% | 212,960 | 81,007,659 |
| 2024-07-09 | 4.03 | 4.07 | 3.93 | 4.06 | +1.75% | 53,895 | 21,536,558 |
| 2024-07-08 | 4.08 | 4.1 | 3.97 | 3.99 | -2.44% | 56,286 | 22,546,467 |
| 2024-07-05 | 4.13 | 4.13 | 4.06 | 4.09 | -0.49% | 47,109 | 19,295,981 |
| 2024-07-04 | 4.17 | 4.2 | 4.1 | 4.11 | -2.14% | 44,974 | 18,656,123 |
| 2024-07-03 | 4.26 | 4.28 | 4.17 | 4.2 | -0.71% | 50,053 | 21,102,728 |
| 2024-07-02 | 4.22 | 4.25 | 4.21 | 4.23 | -0.24% | 48,718 | 20,589,770 |
| 2024-07-01 | 4.24 | 4.3 | 4.16 | 4.24 | -0.47% | 63,337 | 26,721,099 |
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：