股票概览
4.18
+6.91%
+0.27
4.05
开盘价
4.24
最高价
3.91
最低价
269,569
成交量
数据更新至: 2024-09-30
技术指标
3.86
MA5 (5日均线)
3.69
MA10 (10日均线)
3.57
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 | 4.05 | 4.24 | 3.91 | 4.18 | +6.91% | 269,569 | 110,198,468 |
| 2024-09-27 | 3.89 | 3.97 | 3.85 | 3.91 | +1.56% | 95,240 | 37,194,370 |
| 2024-09-26 | 3.7 | 3.85 | 3.68 | 3.85 | +4.05% | 91,375 | 34,567,863 |
| 2024-09-25 | 3.7 | 3.8 | 3.69 | 3.7 | +1.09% | 79,088 | 29,614,467 |
| 2024-09-24 | 3.6 | 3.67 | 3.59 | 3.66 | +2.23% | 53,198 | 19,345,314 |
| 2024-09-23 | 3.59 | 3.6 | 3.54 | 3.58 | 0% | 39,835 | 14,209,291 |
| 2024-09-20 | 3.53 | 3.59 | 3.53 | 3.58 | +0.56% | 48,161 | 17,186,389 |
| 2024-09-19 | 3.49 | 3.58 | 3.46 | 3.56 | +2.01% | 54,392 | 19,239,177 |
| 2024-09-18 | 3.44 | 3.5 | 3.4 | 3.49 | +1.75% | 48,090 | 16,577,106 |
| 2024-09-13 | 3.41 | 3.5 | 3.4 | 3.43 | +0.59% | 47,987 | 16,556,329 |
| 2024-09-12 | 3.41 | 3.44 | 3.39 | 3.41 | 0% | 24,398 | 8,343,619 |
| 2024-09-11 | 3.42 | 3.44 | 3.39 | 3.41 | -0.87% | 25,192 | 8,575,518 |
| 2024-09-10 | 3.42 | 3.46 | 3.39 | 3.44 | +0.29% | 31,578 | 10,793,550 |
| 2024-09-09 | 3.41 | 3.45 | 3.38 | 3.43 | +0.29% | 28,157 | 9,650,315 |
| 2024-09-06 | 3.46 | 3.49 | 3.42 | 3.42 | -1.44% | 29,439 | 10,161,370 |
| 2024-09-05 | 3.43 | 3.48 | 3.42 | 3.47 | +2.06% | 38,905 | 13,434,477 |
| 2024-09-04 | 3.43 | 3.46 | 3.39 | 3.4 | -1.45% | 46,378 | 15,831,318 |
| 2024-09-03 | 3.44 | 3.47 | 3.41 | 3.45 | +0.58% | 26,869 | 9,258,360 |
| 2024-09-02 | 3.5 | 3.52 | 3.43 | 3.43 | -2.28% | 46,057 | 15,968,856 |
| 2024-08-30 | 3.46 | 3.59 | 3.43 | 3.51 | +1.45% | 58,652 | 20,641,440 |
| 2024-08-29 | 3.45 | 3.46 | 3.42 | 3.46 | 0% | 33,501 | 11,548,629 |
| 2024-08-28 | 3.46 | 3.48 | 3.43 | 3.46 | 0% | 37,012 | 12,789,607 |
| 2024-08-27 | 3.52 | 3.52 | 3.43 | 3.46 | -1.42% | 39,551 | 13,698,296 |
| 2024-08-26 | 3.53 | 3.57 | 3.49 | 3.51 | 0% | 41,357 | 14,582,427 |
| 2024-08-23 | 3.54 | 3.55 | 3.49 | 3.51 | -1.13% | 54,066 | 19,013,414 |
| 2024-08-22 | 3.63 | 3.64 | 3.54 | 3.55 | -2.2% | 47,404 | 16,943,883 |
| 2024-08-21 | 3.65 | 3.68 | 3.62 | 3.63 | -0.82% | 32,138 | 11,689,229 |
| 2024-08-20 | 3.68 | 3.7 | 3.64 | 3.66 | -0.81% | 28,946 | 10,593,939 |
| 2024-08-19 | 3.71 | 3.74 | 3.67 | 3.69 | -0.54% | 33,822 | 12,525,830 |
| 2024-08-16 | 3.76 | 3.8 | 3.71 | 3.71 | -1.33% | 33,217 | 12,423,242 |
| 2024-08-15 | 3.74 | 3.79 | 3.71 | 3.76 | +0.53% | 47,980 | 18,052,759 |
| 2024-08-14 | 3.76 | 3.79 | 3.74 | 3.74 | -0.27% | 40,540 | 15,245,894 |
| 2024-08-13 | 3.72 | 3.77 | 3.68 | 3.75 | +0.54% | 45,782 | 17,100,329 |
| 2024-08-12 | 3.74 | 3.8 | 3.7 | 3.73 | -0.53% | 68,293 | 25,658,843 |
| 2024-08-09 | 3.72 | 3.81 | 3.7 | 3.75 | +0.81% | 63,391 | 23,934,535 |
| 2024-08-08 | 3.69 | 3.74 | 3.67 | 3.72 | +1.36% | 51,168 | 18,998,693 |
| 2024-08-07 | 3.67 | 3.7 | 3.63 | 3.67 | +0.27% | 39,164 | 14,387,232 |
| 2024-08-06 | 3.61 | 3.67 | 3.59 | 3.66 | +1.95% | 42,236 | 15,312,191 |
| 2024-08-05 | 3.65 | 3.7 | 3.59 | 3.59 | -1.64% | 58,473 | 21,391,624 |
| 2024-08-02 | 3.67 | 3.7 | 3.64 | 3.65 | -0.27% | 36,924 | 13,535,174 |
| 2024-08-01 | 3.69 | 3.71 | 3.64 | 3.66 | -0.81% | 59,942 | 22,017,261 |
| 2024-07-31 | 3.6 | 3.69 | 3.59 | 3.69 | +2.22% | 43,851 | 16,043,059 |
| 2024-07-30 | 3.56 | 3.62 | 3.53 | 3.61 | +1.4% | 36,194 | 12,949,988 |
| 2024-07-29 | 3.57 | 3.58 | 3.53 | 3.56 | 0% | 22,030 | 7,823,621 |
| 2024-07-26 | 3.48 | 3.57 | 3.48 | 3.56 | +2.3% | 34,763 | 12,290,416 |
| 2024-07-25 | 3.48 | 3.52 | 3.45 | 3.48 | 0% | 31,966 | 11,123,868 |
| 2024-07-24 | 3.5 | 3.55 | 3.43 | 3.48 | -0.57% | 61,163 | 21,339,521 |
| 2024-07-23 | 3.54 | 3.6 | 3.5 | 3.5 | -1.41% | 33,833 | 12,008,987 |
| 2024-07-22 | 3.54 | 3.58 | 3.51 | 3.55 | -0.28% | 31,344 | 11,093,870 |
| 2024-07-19 | 3.57 | 3.58 | 3.51 | 3.56 | -0.28% | 38,883 | 13,802,309 |
| 2024-07-18 | 3.58 | 3.62 | 3.48 | 3.57 | -1.11% | 72,178 | 25,601,635 |
| 2024-07-17 | 3.62 | 3.67 | 3.59 | 3.61 | +0.28% | 44,269 | 16,048,006 |
| 2024-07-16 | 3.63 | 3.64 | 3.59 | 3.6 | -1.37% | 43,970 | 15,875,536 |
| 2024-07-15 | 3.73 | 3.74 | 3.65 | 3.65 | -2.67% | 49,066 | 18,035,264 |
| 2024-07-12 | 3.75 | 3.81 | 3.7 | 3.75 | +0.54% | 85,977 | 32,235,216 |
| 2024-07-11 | 3.69 | 3.74 | 3.69 | 3.73 | +1.91% | 55,115 | 20,486,548 |
| 2024-07-10 | 3.72 | 3.74 | 3.65 | 3.66 | -2.14% | 50,638 | 18,696,322 |
| 2024-07-09 | 3.64 | 3.75 | 3.63 | 3.74 | +1.91% | 63,002 | 23,358,299 |
| 2024-07-08 | 3.7 | 3.72 | 3.66 | 3.67 | -1.61% | 75,003 | 27,622,775 |
| 2024-07-05 | 3.61 | 3.87 | 3.57 | 3.73 | +3.61% | 135,807 | 50,338,418 |
| 2024-07-04 | 3.67 | 3.7 | 3.6 | 3.6 | -2.17% | 83,069 | 30,174,397 |
| 2024-07-03 | 3.68 | 3.74 | 3.67 | 3.68 | -0.27% | 65,369 | 24,215,454 |
| 2024-07-02 | 3.69 | 3.73 | 3.67 | 3.69 | -0.27% | 64,905 | 24,025,260 |
| 2024-07-01 | 3.63 | 3.71 | 3.63 | 3.7 | +1.93% | 75,502 | 27,770,315 |
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：