股票概览
4.55
+9.11%
+0.38
4.4
开盘价
4.58
最高价
4.22
最低价
465,469
成交量
数据更新至: 2024-09-30
技术指标
4.09
MA5 (5日均线)
3.92
MA10 (10日均线)
3.69
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 | 4.4 | 4.58 | 4.22 | 4.55 | +9.11% | 465,469 | 204,987,776 |
| 2024-09-27 | 4.06 | 4.17 | 3.99 | 4.17 | +3.73% | 207,648 | 84,501,962 |
| 2024-09-26 | 3.87 | 4.05 | 3.85 | 4.02 | +4.42% | 284,572 | 113,291,072 |
| 2024-09-25 | 3.9 | 3.98 | 3.84 | 3.85 | -0.77% | 270,540 | 105,654,944 |
| 2024-09-24 | 3.81 | 3.92 | 3.76 | 3.88 | +1.04% | 279,867 | 107,505,306 |
| 2024-09-23 | 3.8 | 3.91 | 3.7 | 3.84 | +2.13% | 272,078 | 103,617,218 |
| 2024-09-20 | 3.78 | 3.82 | 3.69 | 3.76 | +0.27% | 241,401 | 90,638,056 |
| 2024-09-19 | 3.67 | 3.77 | 3.62 | 3.75 | +2.18% | 257,902 | 95,524,027 |
| 2024-09-18 | 3.64 | 3.71 | 3.59 | 3.67 | 0% | 238,611 | 87,144,560 |
| 2024-09-13 | 3.73 | 3.86 | 3.64 | 3.67 | -1.61% | 435,677 | 161,767,163 |
| 2024-09-12 | 3.41 | 3.73 | 3.41 | 3.73 | +10.03% | 487,210 | 178,418,242 |
| 2024-09-11 | 3.47 | 3.49 | 3.37 | 3.39 | -2.87% | 67,109 | 22,885,581 |
| 2024-09-10 | 3.41 | 3.5 | 3.36 | 3.49 | +2.35% | 70,583 | 24,251,672 |
| 2024-09-09 | 3.36 | 3.45 | 3.34 | 3.41 | +0.59% | 80,682 | 27,360,670 |
| 2024-09-06 | 3.45 | 3.48 | 3.37 | 3.39 | -2.02% | 59,060 | 20,206,732 |
| 2024-09-05 | 3.43 | 3.47 | 3.4 | 3.46 | +1.17% | 39,527 | 13,620,207 |
| 2024-09-04 | 3.42 | 3.46 | 3.4 | 3.42 | -1.16% | 43,295 | 14,838,189 |
| 2024-09-03 | 3.4 | 3.46 | 3.37 | 3.46 | +2.98% | 58,801 | 20,151,219 |
| 2024-09-02 | 3.45 | 3.48 | 3.36 | 3.36 | -2.61% | 55,107 | 18,824,087 |
| 2024-08-30 | 3.34 | 3.51 | 3.34 | 3.45 | +2.68% | 70,711 | 24,346,213 |
| 2024-08-29 | 3.31 | 3.39 | 3.28 | 3.36 | +1.2% | 47,429 | 15,888,624 |
| 2024-08-28 | 3.25 | 3.34 | 3.23 | 3.32 | +1.53% | 48,404 | 15,971,561 |
| 2024-08-27 | 3.35 | 3.36 | 3.26 | 3.27 | -2.97% | 48,110 | 15,864,111 |
| 2024-08-26 | 3.3 | 3.39 | 3.3 | 3.37 | +2.12% | 46,981 | 15,733,304 |
| 2024-08-23 | 3.33 | 3.35 | 3.26 | 3.3 | -0.9% | 51,785 | 17,122,044 |
| 2024-08-22 | 3.39 | 3.42 | 3.32 | 3.33 | -1.77% | 41,135 | 13,846,095 |
| 2024-08-21 | 3.4 | 3.42 | 3.36 | 3.39 | -0.59% | 35,367 | 11,995,550 |
| 2024-08-20 | 3.5 | 3.5 | 3.38 | 3.41 | -2.01% | 50,672 | 17,337,669 |
| 2024-08-19 | 3.5 | 3.55 | 3.46 | 3.48 | -0.57% | 52,807 | 18,430,582 |
| 2024-08-16 | 3.59 | 3.6 | 3.48 | 3.5 | -2.51% | 66,357 | 23,401,455 |
| 2024-08-15 | 3.51 | 3.6 | 3.45 | 3.59 | +2.57% | 73,358 | 26,014,618 |
| 2024-08-14 | 3.52 | 3.55 | 3.49 | 3.5 | -0.85% | 56,089 | 19,706,641 |
| 2024-08-13 | 3.47 | 3.57 | 3.43 | 3.53 | +1.44% | 80,287 | 28,045,050 |
| 2024-08-12 | 3.58 | 3.58 | 3.46 | 3.48 | -2.52% | 100,760 | 35,306,919 |
| 2024-08-09 | 3.65 | 3.71 | 3.55 | 3.57 | -2.99% | 124,402 | 45,167,122 |
| 2024-08-08 | 3.74 | 3.74 | 3.59 | 3.68 | -2.65% | 206,921 | 75,538,208 |
| 2024-08-07 | 3.65 | 3.79 | 3.61 | 3.78 | +3.28% | 193,904 | 72,099,112 |
| 2024-08-06 | 3.52 | 3.71 | 3.52 | 3.66 | +4.87% | 132,586 | 48,027,372 |
| 2024-08-05 | 3.6 | 3.68 | 3.49 | 3.49 | -4.12% | 77,278 | 27,663,883 |
| 2024-08-02 | 3.7 | 3.74 | 3.62 | 3.64 | -1.89% | 79,769 | 29,331,184 |
| 2024-08-01 | 3.68 | 3.78 | 3.68 | 3.71 | +0.54% | 103,996 | 38,776,043 |
| 2024-07-31 | 3.58 | 3.7 | 3.55 | 3.69 | +3.07% | 91,153 | 33,116,445 |
| 2024-07-30 | 3.48 | 3.6 | 3.45 | 3.58 | +3.17% | 102,451 | 36,307,622 |
| 2024-07-29 | 3.44 | 3.5 | 3.41 | 3.47 | +1.46% | 59,397 | 20,575,458 |
| 2024-07-26 | 3.32 | 3.43 | 3.31 | 3.42 | +3.32% | 68,911 | 23,373,132 |
| 2024-07-25 | 3.24 | 3.34 | 3.21 | 3.31 | +1.53% | 44,909 | 14,735,993 |
| 2024-07-24 | 3.33 | 3.34 | 3.24 | 3.26 | -1.81% | 57,693 | 18,979,242 |
| 2024-07-23 | 3.39 | 3.43 | 3.32 | 3.32 | -2.06% | 60,070 | 20,338,418 |
| 2024-07-22 | 3.34 | 3.42 | 3.32 | 3.39 | +1.8% | 71,034 | 23,996,076 |
| 2024-07-19 | 3.32 | 3.36 | 3.25 | 3.33 | 0% | 68,184 | 22,593,839 |
| 2024-07-18 | 3.28 | 3.34 | 3.2 | 3.33 | +1.22% | 76,838 | 25,176,229 |
| 2024-07-17 | 3.31 | 3.35 | 3.26 | 3.29 | -1.2% | 64,061 | 21,113,790 |
| 2024-07-16 | 3.38 | 3.43 | 3.32 | 3.33 | -1.77% | 64,013 | 21,407,358 |
| 2024-07-15 | 3.47 | 3.51 | 3.37 | 3.39 | -2.59% | 58,600 | 19,973,130 |
| 2024-07-12 | 3.5 | 3.57 | 3.45 | 3.48 | -0.57% | 75,789 | 26,549,475 |
| 2024-07-11 | 3.41 | 3.53 | 3.39 | 3.5 | +4.79% | 109,232 | 37,965,156 |
| 2024-07-10 | 3.38 | 3.43 | 3.33 | 3.34 | -0.89% | 121,027 | 40,874,932 |
| 2024-07-09 | 3.48 | 3.5 | 3.23 | 3.37 | -6.13% | 244,388 | 81,537,355 |
| 2024-07-08 | 3.73 | 3.74 | 3.57 | 3.59 | -4.27% | 71,835 | 26,055,670 |
| 2024-07-05 | 3.69 | 3.79 | 3.63 | 3.75 | +1.63% | 58,505 | 21,811,445 |
| 2024-07-04 | 3.84 | 3.87 | 3.68 | 3.69 | -3.66% | 65,314 | 24,501,241 |
| 2024-07-03 | 3.84 | 3.9 | 3.8 | 3.83 | 0% | 57,593 | 22,141,837 |
| 2024-07-02 | 3.8 | 3.86 | 3.77 | 3.83 | +1.32% | 63,990 | 24,491,237 |
| 2024-07-01 | 3.81 | 3.83 | 3.7 | 3.78 | -0.79% | 65,687 | 24,676,755 |
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：