股票概览
5
+7.99%
+0.37
4.95
开盘价
5.03
最高价
4.75
最低价
604,429
成交量
数据更新至: 2024-09-30
技术指标
4.53
MA5 (5日均线)
4.30
MA10 (10日均线)
4.16
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 | 4.95 | 5.03 | 4.75 | 5 | +7.99% | 604,429 | 297,308,070 |
| 2024-09-27 | 4.66 | 4.7 | 4.53 | 4.63 | +2.21% | 222,155 | 102,104,060 |
| 2024-09-26 | 4.27 | 4.53 | 4.25 | 4.53 | +5.59% | 300,284 | 133,012,750 |
| 2024-09-25 | 4.23 | 4.42 | 4.23 | 4.29 | +1.9% | 226,618 | 98,776,159 |
| 2024-09-24 | 4.17 | 4.21 | 4.12 | 4.21 | +1.94% | 117,744 | 49,213,319 |
| 2024-09-23 | 4.11 | 4.15 | 4.08 | 4.13 | +0.24% | 66,888 | 27,591,330 |
| 2024-09-20 | 4.1 | 4.14 | 4.05 | 4.12 | +0.73% | 103,441 | 42,491,116 |
| 2024-09-19 | 4.04 | 4.13 | 4.03 | 4.09 | +1.49% | 100,493 | 41,038,552 |
| 2024-09-18 | 4 | 4.05 | 3.93 | 4.03 | +0.75% | 81,156 | 32,401,931 |
| 2024-09-13 | 3.98 | 4.05 | 3.98 | 4 | +0.25% | 56,679 | 22,760,572 |
| 2024-09-12 | 3.94 | 4.02 | 3.94 | 3.99 | +1.01% | 69,344 | 27,670,078 |
| 2024-09-11 | 3.96 | 3.97 | 3.92 | 3.95 | -0.5% | 40,379 | 15,918,211 |
| 2024-09-10 | 4.02 | 4.04 | 3.92 | 3.97 | -1% | 63,097 | 25,033,170 |
| 2024-09-09 | 3.99 | 4.03 | 3.94 | 4.01 | +0.5% | 45,157 | 18,046,148 |
| 2024-09-06 | 4.03 | 4.05 | 3.99 | 3.99 | -0.75% | 54,807 | 22,045,607 |
| 2024-09-05 | 4 | 4.04 | 3.99 | 4.02 | +1.01% | 59,508 | 23,916,642 |
| 2024-09-04 | 4.01 | 4.05 | 3.97 | 3.98 | -1.24% | 76,004 | 30,433,404 |
| 2024-09-03 | 4.02 | 4.08 | 4 | 4.03 | 0% | 61,324 | 24,734,961 |
| 2024-09-02 | 4.1 | 4.12 | 4.03 | 4.03 | -1.71% | 79,570 | 32,294,215 |
| 2024-08-30 | 4.01 | 4.23 | 3.99 | 4.1 | +2.5% | 157,748 | 64,958,562 |
| 2024-08-29 | 4.04 | 4.05 | 3.97 | 4 | -1.96% | 130,894 | 52,465,400 |
| 2024-08-28 | 4.09 | 4.13 | 4.05 | 4.08 | -0.24% | 48,534 | 19,856,848 |
| 2024-08-27 | 4.14 | 4.2 | 4.08 | 4.09 | -1.92% | 68,852 | 28,427,905 |
| 2024-08-26 | 4.05 | 4.19 | 4.03 | 4.17 | +2.46% | 123,619 | 51,279,480 |
| 2024-08-23 | 4.17 | 4.17 | 4.05 | 4.07 | -3.78% | 152,751 | 62,542,956 |
| 2024-08-22 | 4.33 | 4.42 | 4.15 | 4.23 | +1.93% | 233,362 | 99,326,562 |
| 2024-08-21 | 4.15 | 4.17 | 4.11 | 4.15 | -0.24% | 47,846 | 19,821,011 |
| 2024-08-20 | 4.22 | 4.25 | 4.13 | 4.16 | -1.65% | 61,693 | 25,706,928 |
| 2024-08-19 | 4.22 | 4.29 | 4.2 | 4.23 | -0.47% | 49,718 | 21,065,150 |
| 2024-08-16 | 4.3 | 4.31 | 4.24 | 4.25 | -1.39% | 58,537 | 24,959,973 |
| 2024-08-15 | 4.25 | 4.32 | 4.24 | 4.31 | +1.17% | 66,922 | 28,643,456 |
| 2024-08-14 | 4.29 | 4.35 | 4.25 | 4.26 | -1.39% | 47,935 | 20,578,658 |
| 2024-08-13 | 4.31 | 4.36 | 4.26 | 4.32 | +0.47% | 69,558 | 29,955,573 |
| 2024-08-12 | 4.38 | 4.39 | 4.29 | 4.3 | -1.6% | 72,579 | 31,408,544 |
| 2024-08-09 | 4.33 | 4.44 | 4.33 | 4.37 | +0.46% | 126,547 | 55,667,877 |
| 2024-08-08 | 4.32 | 4.39 | 4.27 | 4.35 | +1.16% | 97,772 | 42,443,283 |
| 2024-08-07 | 4.29 | 4.33 | 4.25 | 4.3 | -0.23% | 72,740 | 31,244,098 |
| 2024-08-06 | 4.26 | 4.32 | 4.22 | 4.31 | +1.65% | 105,051 | 44,946,290 |
| 2024-08-05 | 4.36 | 4.41 | 4.22 | 4.24 | -1.85% | 153,973 | 66,654,405 |
| 2024-08-02 | 4.25 | 4.5 | 4.23 | 4.32 | +1.41% | 213,480 | 92,954,157 |
| 2024-08-01 | 4.24 | 4.28 | 4.21 | 4.26 | +0.24% | 71,261 | 30,208,710 |
| 2024-07-31 | 4.15 | 4.25 | 4.14 | 4.25 | +2.66% | 70,063 | 29,507,625 |
| 2024-07-30 | 4.07 | 4.16 | 4.07 | 4.14 | +1.47% | 69,212 | 28,463,550 |
| 2024-07-29 | 4.06 | 4.09 | 4.04 | 4.08 | +0.25% | 44,261 | 18,023,879 |
| 2024-07-26 | 4.03 | 4.09 | 4.03 | 4.07 | +1.24% | 47,620 | 19,339,733 |
| 2024-07-25 | 4.01 | 4.05 | 4 | 4.02 | +0.25% | 36,345 | 14,620,492 |
| 2024-07-24 | 4.06 | 4.08 | 4 | 4.01 | -0.99% | 68,984 | 27,842,080 |
| 2024-07-23 | 4.07 | 4.11 | 4.04 | 4.05 | -0.25% | 69,474 | 28,334,292 |
| 2024-07-22 | 4.08 | 4.1 | 4.04 | 4.06 | -0.73% | 52,187 | 21,208,719 |
| 2024-07-19 | 4.16 | 4.16 | 4.04 | 4.09 | -1.21% | 72,042 | 29,391,147 |
| 2024-07-18 | 4.11 | 4.15 | 4.05 | 4.14 | +0.49% | 50,004 | 20,508,377 |
| 2024-07-17 | 4.11 | 4.18 | 4.11 | 4.12 | +0.24% | 64,779 | 26,842,390 |
| 2024-07-16 | 4.11 | 4.15 | 4.08 | 4.11 | -0.24% | 54,228 | 22,294,950 |
| 2024-07-15 | 4.21 | 4.22 | 4.12 | 4.12 | -1.44% | 51,821 | 21,472,963 |
| 2024-07-12 | 4.13 | 4.26 | 4.12 | 4.18 | +0.72% | 86,974 | 36,614,816 |
| 2024-07-11 | 4.08 | 4.16 | 4.07 | 4.15 | +2.72% | 61,299 | 25,262,282 |
| 2024-07-10 | 4.09 | 4.11 | 4.04 | 4.04 | -1.7% | 41,606 | 16,912,641 |
| 2024-07-09 | 4.06 | 4.12 | 3.99 | 4.11 | +0.98% | 68,947 | 28,011,776 |
| 2024-07-08 | 4.17 | 4.18 | 4.06 | 4.07 | -2.86% | 65,571 | 26,947,024 |
| 2024-07-05 | 4.2 | 4.24 | 4.16 | 4.19 | 0% | 48,878 | 20,510,864 |
| 2024-07-04 | 4.34 | 4.35 | 4.19 | 4.19 | -3.23% | 65,457 | 27,769,487 |
| 2024-07-03 | 4.32 | 4.38 | 4.28 | 4.33 | +0.7% | 73,916 | 32,128,222 |
| 2024-07-02 | 4.27 | 4.35 | 4.24 | 4.3 | +0.23% | 73,541 | 31,661,448 |
| 2024-07-01 | 4.18 | 4.29 | 4.16 | 4.29 | +3.13% | 77,739 | 33,027,151 |
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：