股票概览
4.57
+10.12%
+0.42
4.56
开盘价
4.57
最高价
4.15
最低价
1,629,528
成交量
数据更新至: 2024-09-30
技术指标
3.85
MA5 (5日均线)
3.48
MA10 (10日均线)
3.21
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 | 4.56 | 4.57 | 4.15 | 4.57 | +10.12% | 1,629,528 | 725,948,109 |
| 2024-09-27 | 3.99 | 4.15 | 3.86 | 4.15 | +10.08% | 942,228 | 378,077,639 |
| 2024-09-26 | 3.37 | 3.77 | 3.35 | 3.77 | +9.91% | 1,157,663 | 416,363,020 |
| 2024-09-25 | 3.35 | 3.67 | 3.34 | 3.43 | +2.69% | 1,050,221 | 374,334,964 |
| 2024-09-24 | 3.41 | 3.55 | 3.21 | 3.34 | +2.14% | 494,995 | 164,890,018 |
| 2024-09-23 | 3.12 | 3.37 | 3.12 | 3.27 | +3.48% | 420,871 | 137,447,825 |
| 2024-09-20 | 3.09 | 3.23 | 3.07 | 3.16 | +0.64% | 389,443 | 123,154,793 |
| 2024-09-19 | 3.04 | 3.2 | 3.01 | 3.14 | +3.29% | 366,891 | 114,565,036 |
| 2024-09-18 | 2.96 | 3.09 | 2.91 | 3.04 | +3.4% | 262,524 | 78,671,113 |
| 2024-09-13 | 2.9 | 2.97 | 2.88 | 2.94 | +2.08% | 182,319 | 53,571,051 |
| 2024-09-12 | 2.86 | 2.94 | 2.86 | 2.88 | +0.35% | 118,675 | 34,301,022 |
| 2024-09-11 | 2.88 | 2.9 | 2.85 | 2.87 | -0.35% | 111,078 | 31,868,363 |
| 2024-09-10 | 2.96 | 2.98 | 2.84 | 2.88 | -2.37% | 138,208 | 39,838,850 |
| 2024-09-09 | 2.94 | 2.99 | 2.9 | 2.95 | +0.68% | 137,389 | 40,583,659 |
| 2024-09-06 | 2.96 | 2.99 | 2.93 | 2.93 | -2.01% | 145,334 | 42,965,785 |
| 2024-09-05 | 2.96 | 3.02 | 2.94 | 2.99 | +2.4% | 197,472 | 58,893,841 |
| 2024-09-04 | 2.96 | 3.03 | 2.91 | 2.92 | -1.68% | 194,928 | 57,873,777 |
| 2024-09-03 | 2.93 | 3.03 | 2.91 | 2.97 | +0.34% | 229,508 | 68,069,070 |
| 2024-09-02 | 2.91 | 3 | 2.89 | 2.96 | -1% | 349,468 | 102,764,928 |
| 2024-08-30 | 2.79 | 3.09 | 2.79 | 2.99 | +6.41% | 475,641 | 142,646,634 |
| 2024-08-29 | 2.79 | 2.83 | 2.77 | 2.81 | +0.72% | 132,816 | 37,295,949 |
| 2024-08-28 | 2.87 | 2.87 | 2.76 | 2.79 | -2.79% | 240,258 | 67,232,278 |
| 2024-08-27 | 2.87 | 2.87 | 2.75 | 2.87 | +0.7% | 212,210 | 59,839,961 |
| 2024-08-26 | 2.73 | 2.94 | 2.7 | 2.85 | +5.17% | 267,861 | 75,435,373 |
| 2024-08-23 | 2.75 | 2.75 | 2.69 | 2.71 | -1.45% | 131,055 | 35,639,535 |
| 2024-08-22 | 2.75 | 2.83 | 2.74 | 2.75 | 0% | 134,096 | 37,259,897 |
| 2024-08-21 | 2.76 | 2.77 | 2.71 | 2.75 | 0% | 76,898 | 21,093,765 |
| 2024-08-20 | 2.81 | 2.84 | 2.74 | 2.75 | -2.14% | 94,422 | 26,195,686 |
| 2024-08-19 | 2.81 | 2.86 | 2.79 | 2.81 | -0.71% | 89,873 | 25,400,634 |
| 2024-08-16 | 2.9 | 2.92 | 2.82 | 2.83 | -2.41% | 117,158 | 33,467,410 |
| 2024-08-15 | 2.83 | 2.92 | 2.8 | 2.9 | +2.47% | 157,746 | 45,310,616 |
| 2024-08-14 | 2.89 | 2.91 | 2.83 | 2.83 | -1.74% | 102,092 | 29,237,024 |
| 2024-08-13 | 2.86 | 2.89 | 2.81 | 2.88 | +0.7% | 107,931 | 30,808,562 |
| 2024-08-12 | 3.02 | 3.03 | 2.85 | 2.86 | -4.98% | 220,124 | 63,965,113 |
| 2024-08-09 | 2.94 | 3.11 | 2.92 | 3.01 | +2.38% | 299,948 | 91,321,570 |
| 2024-08-08 | 2.89 | 3.03 | 2.85 | 2.94 | +2.08% | 207,792 | 61,078,336 |
| 2024-08-07 | 2.9 | 2.91 | 2.85 | 2.88 | -1.03% | 99,264 | 28,530,440 |
| 2024-08-06 | 2.87 | 2.92 | 2.85 | 2.91 | +2.46% | 121,960 | 35,211,052 |
| 2024-08-05 | 2.89 | 2.96 | 2.83 | 2.84 | -1.73% | 149,223 | 43,309,211 |
| 2024-08-02 | 2.89 | 2.95 | 2.87 | 2.89 | -0.34% | 113,362 | 32,993,632 |
| 2024-08-01 | 2.94 | 3 | 2.9 | 2.9 | -2.03% | 139,246 | 40,740,057 |
| 2024-07-31 | 2.84 | 2.97 | 2.82 | 2.96 | +4.23% | 218,219 | 63,473,525 |
| 2024-07-30 | 2.79 | 2.88 | 2.76 | 2.84 | +2.53% | 174,115 | 49,196,425 |
| 2024-07-29 | 2.79 | 2.8 | 2.73 | 2.77 | -0.36% | 83,654 | 23,144,554 |
| 2024-07-26 | 2.76 | 2.83 | 2.75 | 2.78 | +1.09% | 97,231 | 27,181,863 |
| 2024-07-25 | 2.72 | 2.77 | 2.7 | 2.75 | +1.1% | 128,878 | 35,317,976 |
| 2024-07-24 | 2.81 | 2.82 | 2.72 | 2.72 | -2.86% | 146,912 | 40,555,246 |
| 2024-07-23 | 2.84 | 2.89 | 2.8 | 2.8 | -1.41% | 122,744 | 34,984,312 |
| 2024-07-22 | 2.85 | 2.88 | 2.8 | 2.84 | 0% | 127,460 | 36,157,316 |
| 2024-07-19 | 2.89 | 2.89 | 2.78 | 2.84 | -1.39% | 184,103 | 52,040,276 |
| 2024-07-18 | 2.89 | 2.89 | 2.81 | 2.88 | +0.7% | 134,480 | 38,318,465 |
| 2024-07-17 | 2.83 | 2.91 | 2.83 | 2.86 | +0.7% | 166,809 | 48,023,739 |
| 2024-07-16 | 2.84 | 2.87 | 2.79 | 2.84 | 0% | 120,083 | 34,050,734 |
| 2024-07-15 | 2.92 | 2.92 | 2.82 | 2.84 | -2.41% | 150,208 | 42,804,803 |
| 2024-07-12 | 2.87 | 3.02 | 2.87 | 2.91 | +1.39% | 199,690 | 58,959,343 |
| 2024-07-11 | 2.85 | 2.89 | 2.79 | 2.87 | +2.14% | 162,570 | 46,358,841 |
| 2024-07-10 | 2.93 | 2.96 | 2.79 | 2.81 | -4.75% | 239,683 | 68,474,107 |
| 2024-07-09 | 2.94 | 2.98 | 2.87 | 2.95 | +0.34% | 126,859 | 37,154,300 |
| 2024-07-08 | 3.07 | 3.07 | 2.93 | 2.94 | -4.23% | 144,792 | 42,944,977 |
| 2024-07-05 | 3.09 | 3.14 | 3.03 | 3.07 | 0% | 132,980 | 41,008,083 |
| 2024-07-04 | 3.19 | 3.21 | 3.05 | 3.07 | -4.66% | 207,995 | 64,764,344 |
| 2024-07-03 | 3.19 | 3.27 | 3.16 | 3.22 | +0.63% | 154,215 | 49,903,154 |
| 2024-07-02 | 3.24 | 3.28 | 3.18 | 3.2 | -0.62% | 157,861 | 51,029,176 |
| 2024-07-01 | 3.04 | 3.25 | 3.04 | 3.22 | +5.57% | 239,869 | 76,124,584 |
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：