股票概览
4.61
+9.76%
+0.41
4.5
开盘价
4.62
最高价
4.36
最低价
509,220
成交量
数据更新至: 2024-09-30
技术指标
4.10
MA5 (5日均线)
3.87
MA10 (10日均线)
3.67
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 | 4.5 | 4.62 | 4.36 | 4.61 | +9.76% | 509,220 | 230,326,925 |
| 2024-09-27 | 4.14 | 4.24 | 4.03 | 4.2 | +3.7% | 220,049 | 90,594,789 |
| 2024-09-26 | 3.79 | 4.07 | 3.78 | 4.05 | +5.74% | 243,018 | 96,136,423 |
| 2024-09-25 | 3.78 | 3.98 | 3.78 | 3.83 | +1.06% | 169,543 | 66,197,177 |
| 2024-09-24 | 3.78 | 3.8 | 3.69 | 3.79 | +2.71% | 133,642 | 50,140,678 |
| 2024-09-23 | 3.7 | 3.72 | 3.65 | 3.69 | -1.34% | 84,900 | 31,280,454 |
| 2024-09-20 | 3.66 | 3.74 | 3.62 | 3.74 | +0.81% | 155,557 | 57,528,322 |
| 2024-09-19 | 3.71 | 3.76 | 3.63 | 3.71 | +3.06% | 201,998 | 74,825,812 |
| 2024-09-18 | 3.51 | 3.68 | 3.45 | 3.6 | +2.56% | 140,157 | 49,921,561 |
| 2024-09-13 | 3.46 | 3.55 | 3.46 | 3.51 | +1.15% | 82,737 | 29,067,402 |
| 2024-09-12 | 3.44 | 3.5 | 3.44 | 3.47 | +0.29% | 49,861 | 17,334,246 |
| 2024-09-11 | 3.49 | 3.49 | 3.43 | 3.46 | -1.14% | 64,245 | 22,194,644 |
| 2024-09-10 | 3.51 | 3.64 | 3.44 | 3.5 | +0.29% | 131,357 | 46,284,933 |
| 2024-09-09 | 3.5 | 3.52 | 3.43 | 3.49 | -0.57% | 59,440 | 20,641,869 |
| 2024-09-06 | 3.5 | 3.56 | 3.46 | 3.51 | +0.86% | 80,409 | 28,281,515 |
| 2024-09-05 | 3.41 | 3.5 | 3.41 | 3.48 | +2.05% | 65,406 | 22,682,433 |
| 2024-09-04 | 3.42 | 3.49 | 3.4 | 3.41 | -0.58% | 64,292 | 22,114,151 |
| 2024-09-03 | 3.39 | 3.44 | 3.36 | 3.43 | +1.18% | 69,495 | 23,673,661 |
| 2024-09-02 | 3.47 | 3.48 | 3.39 | 3.39 | -2.87% | 68,107 | 23,401,370 |
| 2024-08-30 | 3.4 | 3.64 | 3.39 | 3.49 | +2.65% | 125,927 | 44,243,784 |
| 2024-08-29 | 3.38 | 3.43 | 3.35 | 3.4 | +0.59% | 50,048 | 16,984,039 |
| 2024-08-28 | 3.4 | 3.43 | 3.36 | 3.38 | -0.29% | 56,387 | 19,131,923 |
| 2024-08-27 | 3.45 | 3.45 | 3.37 | 3.39 | -2.02% | 52,907 | 17,953,743 |
| 2024-08-26 | 3.42 | 3.5 | 3.4 | 3.46 | +0.29% | 50,768 | 17,512,019 |
| 2024-08-23 | 3.43 | 3.47 | 3.41 | 3.45 | +0.29% | 42,550 | 14,642,748 |
| 2024-08-22 | 3.5 | 3.54 | 3.43 | 3.44 | -1.43% | 42,995 | 14,920,416 |
| 2024-08-21 | 3.47 | 3.51 | 3.45 | 3.49 | 0% | 41,329 | 14,387,034 |
| 2024-08-20 | 3.54 | 3.56 | 3.46 | 3.49 | -1.69% | 75,491 | 26,404,105 |
| 2024-08-19 | 3.54 | 3.6 | 3.51 | 3.55 | -0.28% | 51,233 | 18,193,411 |
| 2024-08-16 | 3.65 | 3.69 | 3.55 | 3.56 | -3% | 83,548 | 30,063,446 |
| 2024-08-15 | 3.63 | 3.68 | 3.56 | 3.67 | +1.66% | 94,095 | 34,204,960 |
| 2024-08-14 | 3.62 | 3.66 | 3.6 | 3.61 | 0% | 58,391 | 21,154,044 |
| 2024-08-13 | 3.62 | 3.64 | 3.55 | 3.61 | -0.28% | 72,123 | 25,936,024 |
| 2024-08-12 | 3.77 | 3.78 | 3.61 | 3.62 | -4.49% | 162,841 | 59,530,315 |
| 2024-08-09 | 3.77 | 3.9 | 3.69 | 3.79 | +1.07% | 193,319 | 73,909,802 |
| 2024-08-08 | 3.84 | 3.87 | 3.74 | 3.75 | -0.53% | 179,883 | 68,076,593 |
| 2024-08-07 | 3.8 | 3.81 | 3.74 | 3.77 | -1.31% | 93,770 | 35,278,103 |
| 2024-08-06 | 3.82 | 3.88 | 3.74 | 3.82 | +0.79% | 149,002 | 56,581,616 |
| 2024-08-05 | 3.91 | 3.99 | 3.75 | 3.79 | -3.56% | 235,275 | 91,241,674 |
| 2024-08-02 | 4.02 | 4.03 | 3.91 | 3.93 | -2.24% | 194,303 | 77,107,007 |
| 2024-08-01 | 4.13 | 4.22 | 4 | 4.02 | -3.13% | 327,011 | 133,407,215 |
| 2024-07-31 | 4.21 | 4.4 | 4.13 | 4.15 | +1.47% | 577,721 | 246,060,912 |
| 2024-07-30 | 3.71 | 4.09 | 3.61 | 4.09 | +9.95% | 288,489 | 110,634,313 |
| 2024-07-29 | 3.78 | 3.78 | 3.68 | 3.72 | -1.59% | 218,254 | 81,268,766 |
| 2024-07-26 | 3.75 | 3.84 | 3.68 | 3.78 | -2.83% | 350,275 | 131,152,547 |
| 2024-07-25 | 3.68 | 4.05 | 3.62 | 3.89 | +5.42% | 597,220 | 231,911,149 |
| 2024-07-24 | 3.36 | 3.69 | 3.33 | 3.69 | +10.15% | 376,155 | 136,267,994 |
| 2024-07-23 | 3.39 | 3.45 | 3.35 | 3.35 | -1.18% | 60,422 | 20,606,862 |
| 2024-07-22 | 3.42 | 3.45 | 3.37 | 3.39 | -1.45% | 44,733 | 15,222,068 |
| 2024-07-19 | 3.49 | 3.5 | 3.41 | 3.44 | -2.27% | 74,513 | 25,600,278 |
| 2024-07-18 | 3.48 | 3.54 | 3.43 | 3.52 | +0.86% | 95,594 | 33,386,033 |
| 2024-07-17 | 3.38 | 3.6 | 3.37 | 3.49 | +3.25% | 137,254 | 48,053,829 |
| 2024-07-16 | 3.37 | 3.39 | 3.33 | 3.38 | +0.3% | 38,163 | 12,833,839 |
| 2024-07-15 | 3.47 | 3.47 | 3.36 | 3.37 | -3.16% | 66,169 | 22,455,023 |
| 2024-07-12 | 3.43 | 3.57 | 3.41 | 3.48 | +1.75% | 72,216 | 25,346,620 |
| 2024-07-11 | 3.35 | 3.44 | 3.33 | 3.42 | +3.64% | 71,666 | 24,285,639 |
| 2024-07-10 | 3.35 | 3.39 | 3.25 | 3.3 | -3.51% | 79,084 | 26,226,634 |
| 2024-07-09 | 3.38 | 3.44 | 3.33 | 3.42 | +0.88% | 56,192 | 19,063,406 |
| 2024-07-08 | 3.49 | 3.5 | 3.37 | 3.39 | -3.14% | 58,137 | 19,910,782 |
| 2024-07-05 | 3.48 | 3.53 | 3.42 | 3.5 | +0.57% | 56,979 | 19,858,828 |
| 2024-07-04 | 3.6 | 3.6 | 3.46 | 3.48 | -3.6% | 68,980 | 24,260,296 |
| 2024-07-03 | 3.56 | 3.65 | 3.56 | 3.61 | +0.84% | 73,910 | 26,752,925 |
| 2024-07-02 | 3.51 | 3.61 | 3.5 | 3.58 | +1.7% | 92,740 | 33,152,923 |
| 2024-07-01 | 3.46 | 3.55 | 3.43 | 3.52 | +1.73% | 65,559 | 22,928,688 |
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：