股票概览
4.33
+5.1%
+0.21
4.33
开盘价
4.33
最高价
4.19
最低价
1,477,625
成交量
数据更新至: 2024-09-30
技术指标
3.98
MA5 (5日均线)
3.75
MA10 (10日均线)
3.70
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 | 4.33 | 4.33 | 4.19 | 4.33 | +5.1% | 1,477,625 | 636,754,332 |
| 2024-09-27 | 4.05 | 4.12 | 3.99 | 4.12 | +5.1% | 1,156,637 | 471,257,732 |
| 2024-09-26 | 3.79 | 3.92 | 3.77 | 3.92 | +3.43% | 945,696 | 366,186,911 |
| 2024-09-25 | 3.8 | 3.93 | 3.78 | 3.79 | +1.34% | 1,153,627 | 443,900,194 |
| 2024-09-24 | 3.58 | 3.74 | 3.57 | 3.74 | +5.06% | 919,811 | 337,978,372 |
| 2024-09-23 | 3.57 | 3.62 | 3.55 | 3.56 | -0.56% | 405,784 | 145,498,224 |
| 2024-09-20 | 3.51 | 3.63 | 3.49 | 3.58 | +1.13% | 593,131 | 211,107,736 |
| 2024-09-19 | 3.43 | 3.56 | 3.4 | 3.54 | +2.91% | 581,558 | 203,170,057 |
| 2024-09-18 | 3.49 | 3.5 | 3.37 | 3.44 | -1.43% | 530,336 | 181,678,224 |
| 2024-09-13 | 3.58 | 3.59 | 3.48 | 3.49 | -1.41% | 493,202 | 174,359,291 |
| 2024-09-12 | 3.61 | 3.63 | 3.53 | 3.54 | -1.39% | 419,787 | 150,316,961 |
| 2024-09-11 | 3.51 | 3.67 | 3.49 | 3.59 | +1.7% | 561,265 | 201,688,399 |
| 2024-09-10 | 3.52 | 3.54 | 3.47 | 3.53 | +0.86% | 373,488 | 130,758,078 |
| 2024-09-09 | 3.52 | 3.52 | 3.46 | 3.5 | -2.23% | 526,673 | 184,193,886 |
| 2024-09-06 | 3.64 | 3.65 | 3.55 | 3.58 | -1.38% | 539,381 | 194,286,188 |
| 2024-09-05 | 3.63 | 3.66 | 3.6 | 3.63 | -0.27% | 517,962 | 188,136,843 |
| 2024-09-04 | 3.71 | 3.72 | 3.63 | 3.64 | -3.19% | 685,464 | 252,122,898 |
| 2024-09-03 | 3.75 | 3.8 | 3.72 | 3.76 | 0% | 491,476 | 184,903,513 |
| 2024-09-02 | 3.89 | 3.9 | 3.76 | 3.76 | -3.84% | 803,846 | 307,687,546 |
| 2024-08-30 | 3.9 | 3.96 | 3.88 | 3.91 | +0.26% | 986,603 | 387,375,913 |
| 2024-08-29 | 3.8 | 3.95 | 3.79 | 3.9 | +1.83% | 726,001 | 280,821,424 |
| 2024-08-28 | 3.79 | 3.92 | 3.78 | 3.83 | +0.79% | 618,030 | 238,455,687 |
| 2024-08-27 | 3.85 | 3.86 | 3.78 | 3.8 | -2.06% | 591,845 | 225,537,433 |
| 2024-08-26 | 3.82 | 3.92 | 3.8 | 3.88 | +3.47% | 749,806 | 289,485,428 |
| 2024-08-23 | 3.68 | 3.79 | 3.63 | 3.75 | +1.35% | 647,292 | 241,094,555 |
| 2024-08-22 | 3.78 | 3.81 | 3.67 | 3.7 | -3.14% | 771,545 | 288,746,708 |
| 2024-08-21 | 3.65 | 3.87 | 3.55 | 3.82 | +3.52% | 1,289,434 | 481,943,494 |
| 2024-08-20 | 3.83 | 3.88 | 3.65 | 3.69 | -3.91% | 1,196,457 | 448,086,823 |
| 2024-08-19 | 3.89 | 3.96 | 3.83 | 3.84 | -1.79% | 969,007 | 376,487,627 |
| 2024-08-16 | 4 | 4.02 | 3.9 | 3.91 | -1.26% | 843,230 | 333,266,996 |
| 2024-08-15 | 4.06 | 4.07 | 3.88 | 3.96 | -2.7% | 1,240,042 | 491,114,349 |
| 2024-08-14 | 4.06 | 4.17 | 4.03 | 4.07 | -0.25% | 1,074,271 | 439,064,679 |
| 2024-08-13 | 4.29 | 4.34 | 4.01 | 4.08 | -3.32% | 2,131,319 | 889,397,263 |
| 2024-08-12 | 3.98 | 4.22 | 3.97 | 4.22 | +4.98% | 1,890,339 | 773,367,869 |
| 2024-08-09 | 3.86 | 4.03 | 3.84 | 4.02 | +4.69% | 2,062,400 | 818,885,187 |
| 2024-08-08 | 3.9 | 3.98 | 3.72 | 3.84 | -1.79% | 2,097,815 | 806,452,659 |
| 2024-08-07 | 3.88 | 4.04 | 3.83 | 3.91 | +0.77% | 3,079,498 | 1,202,843,432 |
| 2024-08-06 | 3.88 | 3.9 | 3.88 | 3.88 | -4.9% | 2,703,003 | 1,049,084,083 |
| 2024-08-05 | 4.08 | 4.08 | 4.08 | 4.08 | -4.9% | 96,227 | 39,260,616 |
| 2024-08-02 | 4.29 | 4.29 | 4.29 | 4.29 | -5.09% | 20,987 | 9,003,423 |
| 2024-08-01 | 4.52 | 4.52 | 4.52 | 4.52 | -5.04% | 52,360 | 23,666,720 |
| 2024-07-30 | 4.66 | 4.78 | 4.66 | 4.76 | +0.85% | 928,112 | 438,732,616 |
| 2024-07-29 | 4.75 | 4.82 | 4.66 | 4.72 | +0.43% | 1,117,394 | 530,383,563 |
| 2024-07-26 | 4.61 | 4.8 | 4.6 | 4.7 | +2.84% | 1,303,171 | 615,205,320 |
| 2024-07-25 | 4.7 | 4.72 | 4.54 | 4.57 | -4.39% | 1,543,654 | 712,139,149 |
| 2024-07-24 | 4.81 | 4.88 | 4.77 | 4.78 | +0.42% | 1,302,674 | 628,067,717 |
| 2024-07-23 | 4.96 | 5.01 | 4.74 | 4.76 | -3.64% | 1,535,998 | 746,007,781 |
| 2024-07-22 | 4.98 | 5.05 | 4.93 | 4.94 | -1.4% | 1,407,032 | 700,358,256 |
| 2024-07-19 | 5.13 | 5.17 | 4.95 | 5.01 | -5.83% | 2,568,599 | 1,290,878,679 |
| 2024-07-18 | 5.32 | 5.46 | 5.23 | 5.32 | -0.19% | 2,127,259 | 1,134,025,824 |
| 2024-07-17 | 5.78 | 5.84 | 5.32 | 5.33 | -6.82% | 3,124,772 | 1,723,633,538 |
| 2024-07-16 | 5.7 | 5.82 | 5.63 | 5.72 | -0.17% | 2,732,932 | 1,563,049,927 |
| 2024-07-15 | 5.45 | 5.87 | 5.35 | 5.73 | +7.3% | 4,530,912 | 2,572,440,015 |
| 2024-07-12 | 5.41 | 5.55 | 5.21 | 5.34 | +3.69% | 4,373,695 | 2,355,223,450 |
| 2024-07-11 | 5.12 | 5.15 | 4.95 | 5.15 | +10.04% | 2,707,467 | 1,383,243,998 |
| 2024-07-10 | 4.68 | 4.68 | 4.68 | 4.68 | +10.12% | 434,215 | 203,212,667 |
| 2024-07-09 | 3.94 | 4.29 | 3.91 | 4.25 | +7.05% | 1,762,412 | 733,227,683 |
| 2024-07-08 | 4 | 4.08 | 3.95 | 3.97 | -1.73% | 900,836 | 361,114,574 |
| 2024-07-05 | 3.97 | 4.05 | 3.89 | 4.04 | +2.02% | 953,580 | 380,617,581 |
| 2024-07-04 | 4.07 | 4.12 | 3.93 | 3.96 | -1.98% | 992,799 | 399,329,044 |
| 2024-07-03 | 4.01 | 4.08 | 3.98 | 4.04 | +1.76% | 1,060,322 | 427,277,969 |
| 2024-07-02 | 3.98 | 4.07 | 3.96 | 3.97 | -1.49% | 1,255,109 | 502,690,322 |
| 2024-07-01 | 3.88 | 4.04 | 3.77 | 4.03 | +9.81% | 2,138,961 | 839,668,206 |
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：