股票概览
4.92
+7.66%
+0.35
4.72
开盘价
4.98
最高价
4.67
最低价
937,515
成交量
数据更新至: 2024-09-30
技术指标
4.47
MA5 (5日均线)
4.24
MA10 (10日均线)
4.17
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 | 4.98 | 4.67 | 4.92 | +7.66% | 937,515 | 453,623,154 |
| 2024-09-27 | 4.46 | 4.59 | 4.45 | 4.57 | +4.1% | 404,846 | 182,837,443 |
| 2024-09-26 | 4.24 | 4.4 | 4.23 | 4.39 | +3.29% | 437,660 | 189,028,342 |
| 2024-09-25 | 4.23 | 4.36 | 4.22 | 4.25 | +1.19% | 422,688 | 181,469,216 |
| 2024-09-24 | 4.05 | 4.2 | 4.05 | 4.2 | +3.7% | 371,641 | 153,660,472 |
| 2024-09-23 | 4.03 | 4.09 | 4.03 | 4.05 | +0.25% | 123,684 | 50,205,573 |
| 2024-09-20 | 4.04 | 4.06 | 4 | 4.04 | -0.25% | 152,168 | 61,319,594 |
| 2024-09-19 | 3.99 | 4.09 | 3.96 | 4.05 | +2.02% | 211,018 | 85,086,744 |
| 2024-09-18 | 3.99 | 3.99 | 3.91 | 3.97 | -0.25% | 157,728 | 62,306,146 |
| 2024-09-13 | 4.01 | 4.03 | 3.98 | 3.98 | -0.75% | 149,235 | 59,699,618 |
| 2024-09-12 | 4.01 | 4.06 | 4 | 4.01 | 0% | 143,947 | 57,909,125 |
| 2024-09-11 | 4.01 | 4.04 | 3.98 | 4.01 | -0.74% | 144,640 | 57,956,998 |
| 2024-09-10 | 4.1 | 4.11 | 3.96 | 4.04 | -1.22% | 323,678 | 129,994,236 |
| 2024-09-09 | 4.11 | 4.14 | 4.07 | 4.09 | -0.49% | 150,909 | 61,807,734 |
| 2024-09-06 | 4.2 | 4.2 | 4.1 | 4.11 | -1.44% | 175,610 | 72,534,802 |
| 2024-09-05 | 4.14 | 4.18 | 4.14 | 4.17 | +0.72% | 135,406 | 56,316,987 |
| 2024-09-04 | 4.13 | 4.18 | 4.1 | 4.14 | +0.24% | 160,613 | 66,565,584 |
| 2024-09-03 | 4.11 | 4.19 | 4.09 | 4.13 | +0.24% | 206,910 | 85,614,722 |
| 2024-09-02 | 4.21 | 4.24 | 4.11 | 4.12 | -2.14% | 213,100 | 88,781,348 |
| 2024-08-30 | 4.18 | 4.28 | 4.14 | 4.21 | +0.72% | 266,696 | 112,582,693 |
| 2024-08-29 | 4.1 | 4.2 | 4.09 | 4.18 | +1.7% | 218,245 | 90,983,188 |
| 2024-08-28 | 4.1 | 4.15 | 4.06 | 4.11 | +0.49% | 212,427 | 87,306,191 |
| 2024-08-27 | 4.11 | 4.15 | 4.08 | 4.09 | -0.73% | 209,237 | 85,915,575 |
| 2024-08-26 | 4.15 | 4.16 | 4.07 | 4.12 | -1.44% | 270,400 | 111,164,278 |
| 2024-08-23 | 4.18 | 4.25 | 4.15 | 4.18 | 0% | 182,205 | 76,305,806 |
| 2024-08-22 | 4.21 | 4.27 | 4.17 | 4.18 | -0.95% | 160,763 | 67,618,044 |
| 2024-08-21 | 4.26 | 4.3 | 4.21 | 4.22 | -1.4% | 144,593 | 61,258,936 |
| 2024-08-20 | 4.34 | 4.35 | 4.24 | 4.28 | -1.38% | 210,626 | 90,266,426 |
| 2024-08-19 | 4.36 | 4.41 | 4.33 | 4.34 | -0.69% | 205,547 | 89,639,267 |
| 2024-08-16 | 4.38 | 4.39 | 4.31 | 4.37 | 0% | 207,375 | 90,381,643 |
| 2024-08-15 | 4.37 | 4.42 | 4.33 | 4.37 | +0.23% | 215,811 | 94,394,790 |
| 2024-08-14 | 4.47 | 4.48 | 4.35 | 4.36 | -2.46% | 279,287 | 122,513,403 |
| 2024-08-13 | 4.45 | 4.47 | 4.43 | 4.47 | 0% | 225,049 | 100,149,322 |
| 2024-08-12 | 4.4 | 4.53 | 4.38 | 4.47 | +1.59% | 338,891 | 151,632,255 |
| 2024-08-09 | 4.45 | 4.51 | 4.39 | 4.4 | -1.12% | 232,527 | 103,182,415 |
| 2024-08-08 | 4.36 | 4.48 | 4.36 | 4.45 | +1.6% | 256,741 | 114,025,677 |
| 2024-08-07 | 4.39 | 4.41 | 4.36 | 4.38 | -0.23% | 213,752 | 93,686,671 |
| 2024-08-06 | 4.35 | 4.4 | 4.32 | 4.39 | +1.62% | 266,949 | 116,773,896 |
| 2024-08-05 | 4.32 | 4.44 | 4.3 | 4.32 | -0.46% | 353,092 | 154,413,905 |
| 2024-08-02 | 4.3 | 4.4 | 4.28 | 4.34 | +0.46% | 331,585 | 144,758,353 |
| 2024-08-01 | 4.31 | 4.38 | 4.28 | 4.32 | +0.23% | 272,726 | 118,112,845 |
| 2024-07-31 | 4.14 | 4.32 | 4.13 | 4.31 | +4.36% | 425,548 | 181,150,368 |
| 2024-07-30 | 4.12 | 4.15 | 4.09 | 4.13 | +0.24% | 179,955 | 74,178,790 |
| 2024-07-29 | 4.17 | 4.18 | 4.1 | 4.12 | -1.44% | 260,717 | 107,455,330 |
| 2024-07-26 | 4.18 | 4.21 | 4.15 | 4.18 | +0.48% | 191,879 | 80,093,946 |
| 2024-07-25 | 4.11 | 4.18 | 4.09 | 4.16 | +0.97% | 162,094 | 67,192,722 |
| 2024-07-24 | 4.14 | 4.19 | 4.1 | 4.12 | -0.72% | 222,327 | 91,902,096 |
| 2024-07-23 | 4.28 | 4.3 | 4.15 | 4.15 | -3.04% | 322,154 | 135,648,445 |
| 2024-07-22 | 4.25 | 4.31 | 4.21 | 4.28 | +0.71% | 215,721 | 92,003,756 |
| 2024-07-19 | 4.27 | 4.3 | 4.23 | 4.25 | -0.7% | 237,798 | 101,197,026 |
| 2024-07-18 | 4.18 | 4.29 | 4.16 | 4.28 | +1.9% | 360,096 | 152,726,592 |
| 2024-07-17 | 4.14 | 4.22 | 4.1 | 4.2 | +1.2% | 340,245 | 141,843,067 |
| 2024-07-16 | 4.26 | 4.27 | 4.13 | 4.15 | -2.58% | 661,445 | 275,680,990 |
| 2024-07-15 | 4.45 | 4.45 | 4.25 | 4.26 | -4.7% | 700,633 | 301,736,546 |
| 2024-07-12 | 4.51 | 4.53 | 4.45 | 4.47 | -1.11% | 224,112 | 100,410,407 |
| 2024-07-11 | 4.5 | 4.54 | 4.46 | 4.52 | +2.03% | 257,131 | 115,897,383 |
| 2024-07-10 | 4.45 | 4.52 | 4.41 | 4.43 | -0.67% | 197,248 | 87,806,441 |
| 2024-07-09 | 4.38 | 4.48 | 4.36 | 4.46 | +1.59% | 254,105 | 112,376,304 |
| 2024-07-08 | 4.48 | 4.49 | 4.37 | 4.39 | -2.23% | 234,899 | 103,584,956 |
| 2024-07-05 | 4.36 | 4.5 | 4.35 | 4.49 | +2.28% | 297,880 | 131,913,398 |
| 2024-07-04 | 4.48 | 4.49 | 4.34 | 4.39 | -1.79% | 300,813 | 132,480,216 |
| 2024-07-03 | 4.52 | 4.54 | 4.46 | 4.47 | -1.32% | 189,009 | 84,919,833 |
| 2024-07-02 | 4.57 | 4.61 | 4.51 | 4.53 | -1.31% | 292,075 | 132,740,060 |
| 2024-07-01 | 4.45 | 4.6 | 4.45 | 4.59 | +2.68% | 399,074 | 181,174,871 |
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：