股票概览
5.1
+8.51%
+0.4
4.91
开盘价
5.14
最高价
4.85
最低价
1,565,372
成交量
数据更新至: 2024-09-30
技术指标
4.64
MA5 (5日均线)
4.36
MA10 (10日均线)
4.27
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 | 4.91 | 5.14 | 4.85 | 5.1 | +8.51% | 1,565,372 | 786,092,779 |
| 2024-09-27 | 4.71 | 4.76 | 4.59 | 4.7 | +1.29% | 726,094 | 339,304,707 |
| 2024-09-26 | 4.46 | 4.65 | 4.43 | 4.64 | +4.5% | 815,278 | 371,030,128 |
| 2024-09-25 | 4.37 | 4.57 | 4.37 | 4.44 | +3.02% | 1,028,369 | 461,062,762 |
| 2024-09-24 | 4.14 | 4.32 | 4.14 | 4.31 | +4.61% | 567,617 | 240,854,089 |
| 2024-09-23 | 4.11 | 4.14 | 4.1 | 4.12 | +0.24% | 147,116 | 60,607,289 |
| 2024-09-20 | 4.12 | 4.13 | 4.08 | 4.11 | -0.24% | 178,378 | 73,243,615 |
| 2024-09-19 | 4.05 | 4.14 | 4.04 | 4.12 | +1.98% | 299,482 | 122,861,759 |
| 2024-09-18 | 4.03 | 4.05 | 3.98 | 4.04 | +0.5% | 271,470 | 109,009,738 |
| 2024-09-13 | 4.05 | 4.08 | 4.02 | 4.02 | -0.5% | 188,554 | 76,311,345 |
| 2024-09-12 | 4.06 | 4.09 | 4.04 | 4.04 | -0.49% | 192,479 | 78,216,046 |
| 2024-09-11 | 4.09 | 4.1 | 4.04 | 4.06 | -1.22% | 232,508 | 94,457,407 |
| 2024-09-10 | 4.18 | 4.18 | 4.06 | 4.11 | -1.2% | 312,240 | 128,180,148 |
| 2024-09-09 | 4.21 | 4.22 | 4.14 | 4.16 | -1.65% | 275,515 | 115,031,011 |
| 2024-09-06 | 4.22 | 4.3 | 4.21 | 4.23 | +0.48% | 305,696 | 130,156,948 |
| 2024-09-05 | 4.22 | 4.23 | 4.18 | 4.21 | 0% | 267,671 | 112,529,218 |
| 2024-09-04 | 4.22 | 4.24 | 4.2 | 4.21 | -0.47% | 193,221 | 81,497,241 |
| 2024-09-03 | 4.21 | 4.27 | 4.21 | 4.23 | +0.48% | 261,947 | 111,258,280 |
| 2024-09-02 | 4.27 | 4.3 | 4.21 | 4.21 | -1.41% | 429,925 | 182,345,803 |
| 2024-08-30 | 4.3 | 4.35 | 4.26 | 4.27 | -0.7% | 703,900 | 302,235,288 |
| 2024-08-29 | 4.29 | 4.33 | 4.25 | 4.3 | +0.23% | 185,594 | 79,673,406 |
| 2024-08-28 | 4.25 | 4.32 | 4.25 | 4.29 | +0.7% | 160,947 | 69,099,759 |
| 2024-08-27 | 4.34 | 4.37 | 4.25 | 4.26 | -1.84% | 213,436 | 91,671,498 |
| 2024-08-26 | 4.21 | 4.35 | 4.21 | 4.34 | +2.6% | 360,833 | 155,702,714 |
| 2024-08-23 | 4.41 | 4.41 | 4.21 | 4.23 | -4.08% | 513,555 | 219,982,729 |
| 2024-08-22 | 4.42 | 4.44 | 4.41 | 4.41 | -0.23% | 299,911 | 132,424,066 |
| 2024-08-21 | 4.42 | 4.44 | 4.4 | 4.42 | 0% | 269,801 | 119,169,293 |
| 2024-08-20 | 4.44 | 4.44 | 4.4 | 4.42 | -0.45% | 337,425 | 149,047,890 |
| 2024-08-19 | 4.45 | 4.47 | 4.41 | 4.44 | -0.22% | 315,594 | 140,011,275 |
| 2024-08-16 | 4.36 | 4.55 | 4.32 | 4.45 | +2.3% | 598,374 | 265,624,926 |
| 2024-08-15 | 4.33 | 4.39 | 4.31 | 4.35 | +0.46% | 223,877 | 97,553,788 |
| 2024-08-14 | 4.38 | 4.39 | 4.31 | 4.33 | -1.37% | 180,999 | 78,735,073 |
| 2024-08-13 | 4.37 | 4.4 | 4.34 | 4.39 | +0.69% | 190,299 | 83,304,760 |
| 2024-08-12 | 4.39 | 4.4 | 4.35 | 4.36 | -0.68% | 216,502 | 94,625,043 |
| 2024-08-09 | 4.43 | 4.47 | 4.38 | 4.39 | -0.9% | 279,835 | 123,913,787 |
| 2024-08-08 | 4.38 | 4.45 | 4.38 | 4.43 | +0.91% | 318,628 | 140,813,490 |
| 2024-08-07 | 4.42 | 4.42 | 4.37 | 4.39 | -0.68% | 350,811 | 154,064,140 |
| 2024-08-06 | 4.34 | 4.42 | 4.34 | 4.42 | +2.31% | 421,884 | 185,154,583 |
| 2024-08-05 | 4.31 | 4.41 | 4.29 | 4.32 | +0.23% | 369,775 | 160,901,798 |
| 2024-08-02 | 4.31 | 4.36 | 4.3 | 4.31 | -0.46% | 251,050 | 108,743,278 |
| 2024-08-01 | 4.36 | 4.38 | 4.31 | 4.33 | -0.69% | 314,883 | 136,636,086 |
| 2024-07-31 | 4.27 | 4.37 | 4.27 | 4.36 | +2.11% | 386,965 | 168,168,810 |
| 2024-07-30 | 4.25 | 4.29 | 4.23 | 4.27 | +0.23% | 195,737 | 83,377,496 |
| 2024-07-29 | 4.25 | 4.29 | 4.22 | 4.26 | +0.24% | 232,630 | 99,235,125 |
| 2024-07-26 | 4.18 | 4.27 | 4.18 | 4.25 | +1.67% | 290,663 | 123,295,634 |
| 2024-07-25 | 4.15 | 4.2 | 4.15 | 4.18 | +0.48% | 216,367 | 90,424,878 |
| 2024-07-24 | 4.17 | 4.21 | 4.14 | 4.16 | 0% | 227,495 | 94,828,752 |
| 2024-07-23 | 4.18 | 4.24 | 4.16 | 4.16 | -0.72% | 279,839 | 117,700,667 |
| 2024-07-22 | 4.24 | 4.24 | 4.16 | 4.19 | -0.95% | 247,768 | 103,750,262 |
| 2024-07-19 | 4.24 | 4.24 | 4.19 | 4.23 | -0.47% | 246,564 | 103,970,511 |
| 2024-07-18 | 4.23 | 4.25 | 4.17 | 4.25 | +0.47% | 243,159 | 102,564,207 |
| 2024-07-17 | 4.17 | 4.24 | 4.16 | 4.23 | +1.44% | 277,801 | 116,799,982 |
| 2024-07-16 | 4.17 | 4.2 | 4.14 | 4.17 | -0.24% | 224,252 | 93,429,395 |
| 2024-07-15 | 4.2 | 4.21 | 4.15 | 4.18 | -0.71% | 227,910 | 95,239,938 |
| 2024-07-12 | 4.21 | 4.25 | 4.19 | 4.21 | -0.24% | 219,526 | 92,578,521 |
| 2024-07-11 | 4.22 | 4.25 | 4.19 | 4.22 | +1.2% | 352,189 | 148,421,872 |
| 2024-07-10 | 4.25 | 4.25 | 4.16 | 4.17 | -1.65% | 237,602 | 99,975,841 |
| 2024-07-09 | 4.15 | 4.27 | 4.13 | 4.24 | +1.68% | 292,235 | 122,895,830 |
| 2024-07-08 | 4.21 | 4.23 | 4.15 | 4.17 | -1.42% | 289,294 | 121,040,856 |
| 2024-07-05 | 4.2 | 4.27 | 4.2 | 4.23 | -3.86% | 309,029 | 130,945,590 |
| 2024-07-04 | 4.46 | 4.47 | 4.4 | 4.4 | -1.12% | 294,741 | 130,315,477 |
| 2024-07-03 | 4.43 | 4.48 | 4.42 | 4.45 | +0.68% | 288,300 | 128,647,837 |
| 2024-07-02 | 4.42 | 4.45 | 4.4 | 4.42 | +0.23% | 257,781 | 114,073,073 |
| 2024-07-01 | 4.34 | 4.43 | 4.34 | 4.41 | +1.61% | 310,782 | 136,559,916 |
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：