股票概览
5.03
+7.48%
+0.35
4.82
开盘价
5.07
最高价
4.74
最低价
397,178
成交量
数据更新至: 2024-09-30
技术指标
4.63
MA5 (5日均线)
4.41
MA10 (10日均线)
4.34
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 | 4.82 | 5.07 | 4.74 | 5.03 | +7.48% | 397,178 | 195,227,739 |
| 2024-09-27 | 4.62 | 4.7 | 4.6 | 4.68 | +1.74% | 135,366 | 62,995,071 |
| 2024-09-26 | 4.52 | 4.6 | 4.46 | 4.6 | +2.45% | 122,425 | 55,562,886 |
| 2024-09-25 | 4.45 | 4.58 | 4.42 | 4.49 | +2.75% | 162,850 | 73,365,551 |
| 2024-09-24 | 4.23 | 4.38 | 4.22 | 4.37 | +3.55% | 94,431 | 40,654,051 |
| 2024-09-23 | 4.2 | 4.23 | 4.19 | 4.22 | +0.48% | 31,688 | 13,336,316 |
| 2024-09-20 | 4.22 | 4.23 | 4.17 | 4.2 | -0.47% | 38,401 | 16,131,358 |
| 2024-09-19 | 4.11 | 4.23 | 4.11 | 4.22 | +2.43% | 59,964 | 25,109,112 |
| 2024-09-18 | 4.15 | 4.16 | 4.06 | 4.12 | -0.72% | 47,302 | 19,403,059 |
| 2024-09-13 | 4.19 | 4.21 | 4.14 | 4.15 | -1.19% | 55,740 | 23,244,726 |
| 2024-09-12 | 4.2 | 4.24 | 4.19 | 4.2 | -0.24% | 36,017 | 15,173,218 |
| 2024-09-11 | 4.23 | 4.25 | 4.18 | 4.21 | -0.94% | 56,228 | 23,654,586 |
| 2024-09-10 | 4.32 | 4.33 | 4.2 | 4.25 | -1.39% | 68,416 | 28,993,961 |
| 2024-09-09 | 4.3 | 4.36 | 4.28 | 4.31 | -0.23% | 58,622 | 25,330,968 |
| 2024-09-06 | 4.33 | 4.38 | 4.31 | 4.32 | -0.69% | 64,078 | 27,825,152 |
| 2024-09-05 | 4.28 | 4.36 | 4.28 | 4.35 | +1.64% | 91,215 | 39,571,737 |
| 2024-09-04 | 4.25 | 4.35 | 4.25 | 4.28 | -0.23% | 79,527 | 34,276,870 |
| 2024-09-03 | 4.25 | 4.31 | 4.23 | 4.29 | +1.18% | 76,436 | 32,696,870 |
| 2024-09-02 | 4.28 | 4.3 | 4.23 | 4.24 | -1.85% | 104,004 | 44,241,183 |
| 2024-08-30 | 4.26 | 4.36 | 4.23 | 4.32 | +1.17% | 111,260 | 47,938,080 |
| 2024-08-29 | 4.23 | 4.29 | 4.23 | 4.27 | 0% | 52,310 | 22,324,031 |
| 2024-08-28 | 4.25 | 4.32 | 4.24 | 4.27 | +0.71% | 69,286 | 29,553,963 |
| 2024-08-27 | 4.23 | 4.28 | 4.21 | 4.24 | +0.24% | 50,299 | 21,360,850 |
| 2024-08-26 | 4.24 | 4.27 | 4.2 | 4.23 | -0.47% | 63,001 | 26,653,345 |
| 2024-08-23 | 4.29 | 4.3 | 4.22 | 4.25 | -0.93% | 46,668 | 19,854,122 |
| 2024-08-22 | 4.33 | 4.34 | 4.28 | 4.29 | -0.92% | 34,803 | 14,974,693 |
| 2024-08-21 | 4.4 | 4.4 | 4.31 | 4.33 | -1.37% | 38,802 | 16,833,615 |
| 2024-08-20 | 4.46 | 4.47 | 4.36 | 4.39 | -1.35% | 43,750 | 19,269,280 |
| 2024-08-19 | 4.48 | 4.52 | 4.44 | 4.45 | -0.89% | 41,294 | 18,474,172 |
| 2024-08-16 | 4.47 | 4.51 | 4.43 | 4.49 | +0.22% | 44,620 | 19,979,901 |
| 2024-08-15 | 4.46 | 4.5 | 4.44 | 4.48 | +0.45% | 36,115 | 16,143,672 |
| 2024-08-14 | 4.47 | 4.49 | 4.43 | 4.46 | -0.89% | 52,771 | 23,545,145 |
| 2024-08-13 | 4.53 | 4.53 | 4.46 | 4.5 | -0.22% | 61,502 | 27,641,931 |
| 2024-08-12 | 4.46 | 4.54 | 4.46 | 4.51 | +0.45% | 67,646 | 30,535,433 |
| 2024-08-09 | 4.5 | 4.52 | 4.47 | 4.49 | -0.22% | 61,876 | 27,815,356 |
| 2024-08-08 | 4.43 | 4.52 | 4.43 | 4.5 | +0.9% | 71,706 | 32,213,191 |
| 2024-08-07 | 4.46 | 4.5 | 4.42 | 4.46 | +0.22% | 59,223 | 26,385,010 |
| 2024-08-06 | 4.41 | 4.45 | 4.38 | 4.45 | +1.37% | 68,318 | 30,158,271 |
| 2024-08-05 | 4.37 | 4.47 | 4.35 | 4.39 | +0.46% | 96,629 | 42,657,499 |
| 2024-08-02 | 4.35 | 4.42 | 4.33 | 4.37 | +0.23% | 78,492 | 34,393,282 |
| 2024-08-01 | 4.37 | 4.4 | 4.34 | 4.36 | 0% | 70,597 | 30,812,020 |
| 2024-07-31 | 4.24 | 4.36 | 4.23 | 4.36 | +2.83% | 80,054 | 34,586,193 |
| 2024-07-30 | 4.22 | 4.24 | 4.19 | 4.24 | +0.47% | 40,907 | 17,244,704 |
| 2024-07-29 | 4.23 | 4.24 | 4.2 | 4.22 | -0.47% | 41,867 | 17,651,188 |
| 2024-07-26 | 4.21 | 4.24 | 4.2 | 4.24 | +0.95% | 49,508 | 20,915,534 |
| 2024-07-25 | 4.18 | 4.24 | 4.18 | 4.2 | -0.24% | 45,022 | 18,933,044 |
| 2024-07-24 | 4.25 | 4.25 | 4.19 | 4.21 | -1.41% | 65,285 | 27,547,650 |
| 2024-07-23 | 4.27 | 4.32 | 4.25 | 4.27 | -0.23% | 58,171 | 24,900,602 |
| 2024-07-22 | 4.29 | 4.3 | 4.25 | 4.28 | -0.47% | 41,122 | 17,571,448 |
| 2024-07-19 | 4.31 | 4.33 | 4.28 | 4.3 | -0.69% | 42,599 | 18,337,612 |
| 2024-07-18 | 4.27 | 4.33 | 4.23 | 4.33 | +1.64% | 58,561 | 25,048,060 |
| 2024-07-17 | 4.23 | 4.28 | 4.22 | 4.26 | +0.24% | 37,968 | 16,156,083 |
| 2024-07-16 | 4.26 | 4.28 | 4.22 | 4.25 | -0.47% | 36,624 | 15,547,417 |
| 2024-07-15 | 4.33 | 4.34 | 4.26 | 4.27 | -1.39% | 38,327 | 16,411,424 |
| 2024-07-12 | 4.34 | 4.37 | 4.31 | 4.33 | 0% | 46,487 | 20,180,717 |
| 2024-07-11 | 4.27 | 4.34 | 4.26 | 4.33 | +2.12% | 57,368 | 24,710,572 |
| 2024-07-10 | 4.26 | 4.29 | 4.23 | 4.24 | -1.17% | 42,909 | 18,240,396 |
| 2024-07-09 | 4.27 | 4.29 | 4.18 | 4.29 | +0.47% | 55,937 | 23,730,155 |
| 2024-07-08 | 4.34 | 4.35 | 4.27 | 4.27 | -1.84% | 49,314 | 21,173,348 |
| 2024-07-05 | 4.31 | 4.36 | 4.3 | 4.35 | +0.23% | 47,828 | 20,702,107 |
| 2024-07-04 | 4.41 | 4.41 | 4.32 | 4.34 | -1.14% | 61,457 | 26,761,002 |
| 2024-07-03 | 4.39 | 4.43 | 4.38 | 4.39 | +0.46% | 62,054 | 27,342,733 |
| 2024-07-02 | 4.34 | 4.4 | 4.32 | 4.37 | +0.92% | 73,175 | 31,995,109 |
| 2024-07-01 | 4.2 | 4.34 | 4.19 | 4.33 | +2.61% | 81,772 | 34,937,584 |
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：