股票概览
4.3
+6.7%
+0.27
4.3
开盘价
4.36
最高价
3.94
最低价
544,721
成交量
数据更新至: 2024-09-30
技术指标
3.93
MA5 (5日均线)
3.74
MA10 (10日均线)
3.54
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 | 4.3 | 4.36 | 3.94 | 4.3 | +6.7% | 544,721 | 227,601,559 |
| 2024-09-27 | 3.98 | 4.08 | 3.89 | 4.03 | +3.07% | 197,704 | 78,324,758 |
| 2024-09-26 | 3.68 | 3.93 | 3.68 | 3.91 | +5.11% | 262,159 | 100,397,169 |
| 2024-09-25 | 3.73 | 3.86 | 3.7 | 3.72 | +0.54% | 221,209 | 83,525,228 |
| 2024-09-24 | 3.78 | 3.83 | 3.61 | 3.7 | -0.27% | 209,812 | 77,503,208 |
| 2024-09-23 | 3.55 | 3.8 | 3.55 | 3.71 | +1.37% | 233,492 | 85,694,341 |
| 2024-09-20 | 3.52 | 3.72 | 3.51 | 3.66 | +3.1% | 300,840 | 109,363,395 |
| 2024-09-19 | 3.43 | 3.61 | 3.39 | 3.55 | +3.5% | 288,711 | 102,054,989 |
| 2024-09-18 | 3.36 | 3.52 | 3.25 | 3.43 | +1.78% | 248,635 | 84,030,682 |
| 2024-09-13 | 3.33 | 3.48 | 3.32 | 3.37 | +1.81% | 183,343 | 62,098,336 |
| 2024-09-12 | 3.34 | 3.38 | 3.3 | 3.31 | -1.19% | 109,848 | 36,627,214 |
| 2024-09-11 | 3.29 | 3.36 | 3.26 | 3.35 | +0.9% | 121,515 | 40,431,249 |
| 2024-09-10 | 3.36 | 3.4 | 3.27 | 3.32 | -1.19% | 187,954 | 62,344,301 |
| 2024-09-09 | 3.33 | 3.44 | 3.21 | 3.36 | +0.3% | 294,037 | 97,950,201 |
| 2024-09-06 | 3.4 | 3.45 | 3.32 | 3.35 | -6.42% | 432,802 | 145,893,586 |
| 2024-09-05 | 3.27 | 3.58 | 3.27 | 3.58 | +10.15% | 455,329 | 161,648,026 |
| 2024-09-04 | 3.26 | 3.33 | 3.23 | 3.25 | -0.31% | 41,058 | 13,458,492 |
| 2024-09-03 | 3.24 | 3.32 | 3.2 | 3.26 | +0.62% | 34,158 | 11,160,262 |
| 2024-09-02 | 3.3 | 3.35 | 3.22 | 3.24 | -1.82% | 47,159 | 15,483,932 |
| 2024-08-30 | 3.18 | 3.37 | 3.17 | 3.3 | +3.77% | 84,354 | 27,817,476 |
| 2024-08-29 | 3.17 | 3.2 | 3.14 | 3.18 | 0% | 37,708 | 11,940,575 |
| 2024-08-28 | 3.2 | 3.23 | 3.15 | 3.18 | -0.31% | 31,193 | 9,967,828 |
| 2024-08-27 | 3.29 | 3.29 | 3.17 | 3.19 | -2.45% | 32,068 | 10,300,083 |
| 2024-08-26 | 3.16 | 3.3 | 3.16 | 3.27 | +2.83% | 50,586 | 16,463,753 |
| 2024-08-23 | 3.2 | 3.24 | 3.14 | 3.18 | -1.85% | 58,005 | 18,460,844 |
| 2024-08-22 | 3.31 | 3.38 | 3.21 | 3.24 | -1.22% | 86,635 | 28,632,317 |
| 2024-08-21 | 3.25 | 3.32 | 3.2 | 3.28 | +0.92% | 39,835 | 13,056,662 |
| 2024-08-20 | 3.29 | 3.35 | 3.22 | 3.25 | -1.52% | 37,747 | 12,388,064 |
| 2024-08-19 | 3.28 | 3.31 | 3.21 | 3.3 | +0.61% | 39,901 | 13,042,785 |
| 2024-08-16 | 3.38 | 3.4 | 3.28 | 3.28 | -2.67% | 39,494 | 13,107,837 |
| 2024-08-15 | 3.34 | 3.4 | 3.3 | 3.37 | +1.2% | 50,986 | 17,081,538 |
| 2024-08-14 | 3.36 | 3.4 | 3.33 | 3.33 | -1.48% | 28,281 | 9,524,579 |
| 2024-08-13 | 3.35 | 3.38 | 3.28 | 3.38 | +0.6% | 30,859 | 10,289,840 |
| 2024-08-12 | 3.44 | 3.48 | 3.35 | 3.36 | -3.17% | 58,417 | 19,831,597 |
| 2024-08-09 | 3.39 | 3.54 | 3.36 | 3.47 | +2.06% | 90,310 | 31,487,825 |
| 2024-08-08 | 3.34 | 3.45 | 3.33 | 3.4 | +1.8% | 59,028 | 20,025,389 |
| 2024-08-07 | 3.38 | 3.4 | 3.32 | 3.34 | -1.18% | 35,126 | 11,775,709 |
| 2024-08-06 | 3.35 | 3.39 | 3.32 | 3.38 | +0.9% | 59,600 | 19,997,413 |
| 2024-08-05 | 3.35 | 3.42 | 3.31 | 3.35 | -0.3% | 66,819 | 22,487,037 |
| 2024-08-02 | 3.35 | 3.39 | 3.32 | 3.36 | +0.3% | 55,029 | 18,446,058 |
| 2024-08-01 | 3.33 | 3.39 | 3.31 | 3.35 | +0.3% | 63,066 | 21,070,064 |
| 2024-07-31 | 3.25 | 3.35 | 3.23 | 3.34 | +2.45% | 67,478 | 22,275,030 |
| 2024-07-30 | 3.19 | 3.26 | 3.17 | 3.26 | +1.88% | 55,431 | 17,939,340 |
| 2024-07-29 | 3.19 | 3.22 | 3.13 | 3.2 | +0.31% | 30,107 | 9,546,039 |
| 2024-07-26 | 3.14 | 3.19 | 3.13 | 3.19 | +1.92% | 43,481 | 13,764,436 |
| 2024-07-25 | 3.12 | 3.17 | 3.11 | 3.13 | +0.32% | 31,577 | 9,907,702 |
| 2024-07-24 | 3.2 | 3.23 | 3.11 | 3.12 | -2.8% | 53,436 | 16,868,322 |
| 2024-07-23 | 3.2 | 3.26 | 3.19 | 3.21 | +0.63% | 63,607 | 20,488,623 |
| 2024-07-22 | 3.2 | 3.23 | 3.16 | 3.19 | 0% | 58,291 | 18,630,627 |
| 2024-07-19 | 3.18 | 3.22 | 3.09 | 3.19 | 0% | 70,399 | 22,250,621 |
| 2024-07-18 | 3.19 | 3.2 | 3.12 | 3.19 | -0.62% | 40,449 | 12,787,717 |
| 2024-07-17 | 3.12 | 3.25 | 3.12 | 3.21 | +1.9% | 65,415 | 20,913,736 |
| 2024-07-16 | 3.13 | 3.16 | 3.1 | 3.15 | 0% | 41,931 | 13,155,320 |
| 2024-07-15 | 3.18 | 3.22 | 3.13 | 3.15 | -1.25% | 51,072 | 16,168,628 |
| 2024-07-12 | 3.15 | 3.29 | 3.14 | 3.19 | +0.63% | 82,197 | 26,574,540 |
| 2024-07-11 | 3.13 | 3.17 | 3.11 | 3.17 | +2.92% | 50,440 | 15,884,843 |
| 2024-07-10 | 3.12 | 3.14 | 3.02 | 3.08 | -1.6% | 66,831 | 20,584,666 |
| 2024-07-09 | 3.08 | 3.14 | 3.06 | 3.13 | +0.97% | 67,532 | 20,907,943 |
| 2024-07-08 | 3.18 | 3.2 | 3.05 | 3.1 | -3.13% | 91,854 | 28,529,824 |
| 2024-07-05 | 3.17 | 3.22 | 3.11 | 3.2 | +1.27% | 68,607 | 21,832,346 |
| 2024-07-04 | 3.34 | 3.34 | 3.15 | 3.16 | -5.39% | 94,358 | 30,195,578 |
| 2024-07-03 | 3.34 | 3.4 | 3.26 | 3.34 | +0.3% | 73,623 | 24,649,506 |
| 2024-07-02 | 3.28 | 3.38 | 3.24 | 3.33 | +1.83% | 114,117 | 37,993,153 |
| 2024-07-01 | 3.21 | 3.3 | 3.21 | 3.27 | +2.51% | 101,537 | 33,136,472 |
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：