股票概览
4.44
+7.77%
+0.32
4.4
开盘价
4.5
最高价
4.27
最低价
671,542
成交量
数据更新至: 2024-09-30
技术指标
4.01
MA5 (5日均线)
3.75
MA10 (10日均线)
3.63
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 | 4.4 | 4.5 | 4.27 | 4.44 | +7.77% | 671,542 | 295,138,584 |
| 2024-09-27 | 4.08 | 4.14 | 4.02 | 4.12 | +3.52% | 250,231 | 101,999,208 |
| 2024-09-26 | 3.76 | 3.98 | 3.74 | 3.98 | +5.85% | 282,433 | 109,656,082 |
| 2024-09-25 | 3.8 | 3.89 | 3.75 | 3.76 | +0.27% | 234,191 | 89,345,647 |
| 2024-09-24 | 3.55 | 3.75 | 3.54 | 3.75 | +6.23% | 280,517 | 103,180,565 |
| 2024-09-23 | 3.51 | 3.54 | 3.5 | 3.53 | 0% | 63,564 | 22,394,715 |
| 2024-09-20 | 3.58 | 3.58 | 3.5 | 3.53 | -1.4% | 102,212 | 35,982,329 |
| 2024-09-19 | 3.44 | 3.58 | 3.4 | 3.58 | +4.68% | 157,091 | 55,268,884 |
| 2024-09-18 | 3.43 | 3.45 | 3.37 | 3.42 | -0.29% | 68,226 | 23,203,166 |
| 2024-09-13 | 3.44 | 3.47 | 3.42 | 3.43 | 0% | 73,258 | 25,230,348 |
| 2024-09-12 | 3.4 | 3.45 | 3.39 | 3.43 | +0.88% | 93,037 | 31,908,695 |
| 2024-09-11 | 3.4 | 3.41 | 3.36 | 3.4 | -0.58% | 70,150 | 23,752,483 |
| 2024-09-10 | 3.41 | 3.44 | 3.36 | 3.42 | +0.59% | 93,135 | 31,678,205 |
| 2024-09-09 | 3.45 | 3.49 | 3.39 | 3.4 | -1.73% | 108,992 | 37,164,776 |
| 2024-09-06 | 3.51 | 3.55 | 3.45 | 3.46 | -1.98% | 120,661 | 42,156,056 |
| 2024-09-05 | 3.54 | 3.59 | 3.51 | 3.53 | -0.84% | 78,021 | 27,602,349 |
| 2024-09-04 | 3.59 | 3.6 | 3.54 | 3.56 | -0.84% | 72,506 | 25,839,504 |
| 2024-09-03 | 3.63 | 3.68 | 3.59 | 3.59 | -1.64% | 108,204 | 39,239,213 |
| 2024-09-02 | 3.62 | 3.7 | 3.6 | 3.65 | +0.55% | 125,471 | 46,054,542 |
| 2024-08-30 | 3.61 | 3.68 | 3.6 | 3.63 | 0% | 101,624 | 37,086,810 |
| 2024-08-29 | 3.6 | 3.64 | 3.55 | 3.63 | +0.55% | 91,919 | 33,053,062 |
| 2024-08-28 | 3.63 | 3.69 | 3.6 | 3.61 | -0.55% | 120,234 | 43,809,816 |
| 2024-08-27 | 3.51 | 3.65 | 3.51 | 3.63 | +2.25% | 148,319 | 53,479,630 |
| 2024-08-26 | 3.47 | 3.55 | 3.45 | 3.55 | +2.31% | 77,306 | 27,137,895 |
| 2024-08-23 | 3.48 | 3.52 | 3.45 | 3.47 | +0.29% | 72,057 | 25,050,886 |
| 2024-08-22 | 3.47 | 3.5 | 3.46 | 3.46 | -0.57% | 59,337 | 20,644,176 |
| 2024-08-21 | 3.54 | 3.55 | 3.47 | 3.48 | -1.42% | 70,259 | 24,558,229 |
| 2024-08-20 | 3.6 | 3.61 | 3.51 | 3.53 | -2.22% | 98,570 | 34,997,748 |
| 2024-08-19 | 3.6 | 3.66 | 3.59 | 3.61 | 0% | 80,583 | 29,167,299 |
| 2024-08-16 | 3.65 | 3.67 | 3.6 | 3.61 | -1.37% | 79,528 | 28,851,614 |
| 2024-08-15 | 3.61 | 3.71 | 3.6 | 3.66 | +1.67% | 102,627 | 37,599,994 |
| 2024-08-14 | 3.65 | 3.67 | 3.6 | 3.6 | -1.91% | 74,392 | 26,980,211 |
| 2024-08-13 | 3.67 | 3.7 | 3.63 | 3.67 | 0% | 71,696 | 26,260,294 |
| 2024-08-12 | 3.72 | 3.72 | 3.63 | 3.67 | -1.34% | 104,850 | 38,531,187 |
| 2024-08-09 | 3.68 | 3.75 | 3.68 | 3.72 | +0.81% | 106,679 | 39,705,500 |
| 2024-08-08 | 3.65 | 3.7 | 3.63 | 3.69 | +1.1% | 106,348 | 38,957,054 |
| 2024-08-07 | 3.65 | 3.68 | 3.6 | 3.65 | +0.27% | 96,204 | 35,146,703 |
| 2024-08-06 | 3.6 | 3.65 | 3.59 | 3.64 | +1.96% | 93,083 | 33,721,176 |
| 2024-08-05 | 3.59 | 3.65 | 3.57 | 3.57 | -1.11% | 99,165 | 35,763,894 |
| 2024-08-02 | 3.57 | 3.66 | 3.57 | 3.61 | +0.28% | 93,590 | 33,899,061 |
| 2024-08-01 | 3.64 | 3.68 | 3.58 | 3.6 | -0.83% | 105,334 | 38,160,045 |
| 2024-07-31 | 3.49 | 3.63 | 3.48 | 3.63 | +4.31% | 154,470 | 55,288,409 |
| 2024-07-30 | 3.47 | 3.5 | 3.46 | 3.48 | +0.29% | 86,413 | 30,090,951 |
| 2024-07-29 | 3.5 | 3.5 | 3.45 | 3.47 | -0.29% | 61,198 | 21,306,848 |
| 2024-07-26 | 3.43 | 3.51 | 3.41 | 3.48 | +1.16% | 109,099 | 37,905,060 |
| 2024-07-25 | 3.43 | 3.47 | 3.41 | 3.44 | -0.58% | 106,310 | 36,505,478 |
| 2024-07-24 | 3.51 | 3.52 | 3.44 | 3.46 | -1.14% | 143,043 | 49,637,168 |
| 2024-07-23 | 3.56 | 3.6 | 3.5 | 3.5 | -1.69% | 105,931 | 37,679,692 |
| 2024-07-22 | 3.6 | 3.61 | 3.54 | 3.56 | -1.11% | 94,659 | 33,751,035 |
| 2024-07-19 | 3.63 | 3.63 | 3.58 | 3.6 | -1.1% | 88,544 | 31,893,205 |
| 2024-07-18 | 3.63 | 3.66 | 3.58 | 3.64 | 0% | 105,345 | 38,174,235 |
| 2024-07-17 | 3.67 | 3.68 | 3.61 | 3.64 | -0.82% | 102,166 | 37,145,424 |
| 2024-07-16 | 3.7 | 3.71 | 3.65 | 3.67 | -1.08% | 92,941 | 34,135,852 |
| 2024-07-15 | 3.74 | 3.75 | 3.69 | 3.71 | -0.8% | 86,585 | 32,160,229 |
| 2024-07-12 | 3.76 | 3.81 | 3.72 | 3.74 | -0.8% | 105,544 | 39,673,805 |
| 2024-07-11 | 3.71 | 3.77 | 3.69 | 3.77 | +2.72% | 130,724 | 48,889,947 |
| 2024-07-10 | 3.82 | 3.82 | 3.66 | 3.67 | -4.43% | 170,812 | 63,328,832 |
| 2024-07-09 | 3.82 | 3.85 | 3.73 | 3.84 | +0.79% | 120,722 | 45,742,560 |
| 2024-07-08 | 3.94 | 3.95 | 3.8 | 3.81 | -3.3% | 113,244 | 43,596,540 |
| 2024-07-05 | 3.91 | 3.96 | 3.91 | 3.94 | +0.51% | 71,656 | 28,178,727 |
| 2024-07-04 | 4 | 4.02 | 3.91 | 3.92 | -2% | 94,903 | 37,450,756 |
| 2024-07-03 | 4.01 | 4.05 | 3.99 | 4 | -0.25% | 61,653 | 24,753,083 |
| 2024-07-02 | 4.01 | 4.03 | 3.97 | 4.01 | 0% | 89,149 | 35,700,730 |
| 2024-07-01 | 3.92 | 4.02 | 3.92 | 4.01 | +2.3% | 104,616 | 41,599,081 |
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：