股票概览
4.82
+7.35%
+0.33
4.62
开盘价
4.86
最高价
4.46
最低价
143,544
成交量
数据更新至: 2024-09-30
技术指标
4.43
MA5 (5日均线)
4.25
MA10 (10日均线)
4.18
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 | 4.62 | 4.86 | 4.46 | 4.82 | +7.35% | 143,544 | 67,483,196 |
| 2024-09-27 | 4.43 | 4.49 | 4.37 | 4.49 | +2.98% | 48,107 | 21,339,677 |
| 2024-09-26 | 4.25 | 4.37 | 4.24 | 4.36 | +2.59% | 35,091 | 15,131,920 |
| 2024-09-25 | 4.26 | 4.35 | 4.25 | 4.25 | +0.24% | 43,543 | 18,756,548 |
| 2024-09-24 | 4.11 | 4.24 | 4.1 | 4.24 | +3.41% | 33,198 | 13,887,147 |
| 2024-09-23 | 4.1 | 4.12 | 4.05 | 4.1 | +0.24% | 16,698 | 6,835,261 |
| 2024-09-20 | 4.11 | 4.13 | 4.06 | 4.09 | -0.49% | 16,285 | 6,648,584 |
| 2024-09-19 | 4 | 4.12 | 3.96 | 4.11 | +3.53% | 27,708 | 11,281,153 |
| 2024-09-18 | 4.01 | 4.03 | 3.91 | 3.97 | -1.49% | 21,485 | 8,509,546 |
| 2024-09-13 | 4.05 | 4.08 | 4.01 | 4.03 | -0.98% | 16,422 | 6,637,852 |
| 2024-09-12 | 4.06 | 4.11 | 4.05 | 4.07 | +0.25% | 13,151 | 5,362,679 |
| 2024-09-11 | 4.09 | 4.14 | 4.05 | 4.06 | -1.22% | 13,979 | 5,703,354 |
| 2024-09-10 | 4.12 | 4.14 | 4.04 | 4.11 | +0.24% | 19,808 | 8,115,891 |
| 2024-09-09 | 4.09 | 4.13 | 4.02 | 4.1 | +0.49% | 19,091 | 7,816,558 |
| 2024-09-06 | 4.16 | 4.18 | 4.07 | 4.08 | -1.92% | 22,227 | 9,143,203 |
| 2024-09-05 | 4.11 | 4.17 | 4.11 | 4.16 | +0.73% | 16,101 | 6,667,341 |
| 2024-09-04 | 4.13 | 4.19 | 4.11 | 4.13 | -0.96% | 22,703 | 9,400,441 |
| 2024-09-03 | 4.1 | 4.23 | 4.1 | 4.17 | +0.97% | 33,067 | 13,821,439 |
| 2024-09-02 | 4.22 | 4.25 | 4.13 | 4.13 | -1.67% | 26,793 | 11,245,428 |
| 2024-08-30 | 4.17 | 4.24 | 4.15 | 4.2 | +1.2% | 32,776 | 13,770,943 |
| 2024-08-29 | 4.08 | 4.17 | 4.08 | 4.15 | +0.73% | 34,874 | 14,428,210 |
| 2024-08-28 | 4.22 | 4.22 | 4.08 | 4.12 | -1.44% | 57,963 | 23,973,493 |
| 2024-08-27 | 3.99 | 4.33 | 3.98 | 4.18 | +4.24% | 108,761 | 45,261,824 |
| 2024-08-26 | 3.95 | 4.02 | 3.88 | 4.01 | +2.82% | 39,169 | 15,583,346 |
| 2024-08-23 | 3.98 | 4 | 3.88 | 3.9 | -2.26% | 40,752 | 16,009,794 |
| 2024-08-22 | 4.05 | 4.06 | 3.97 | 3.99 | -1.24% | 28,055 | 11,227,762 |
| 2024-08-21 | 4.06 | 4.1 | 4.02 | 4.04 | -1.46% | 27,085 | 10,998,432 |
| 2024-08-20 | 4.21 | 4.21 | 4.08 | 4.1 | -2.15% | 28,074 | 11,549,355 |
| 2024-08-19 | 4.21 | 4.23 | 4.17 | 4.19 | -0.95% | 25,569 | 10,718,144 |
| 2024-08-16 | 4.3 | 4.31 | 4.22 | 4.23 | -1.86% | 30,991 | 13,180,802 |
| 2024-08-15 | 4.24 | 4.34 | 4.22 | 4.31 | +0.94% | 33,365 | 14,337,930 |
| 2024-08-14 | 4.32 | 4.36 | 4.25 | 4.27 | -1.39% | 32,137 | 13,845,921 |
| 2024-08-13 | 4.29 | 4.34 | 4.18 | 4.33 | +0.7% | 46,219 | 19,726,244 |
| 2024-08-12 | 4.31 | 4.38 | 4.27 | 4.3 | -0.23% | 32,069 | 13,887,985 |
| 2024-08-09 | 4.36 | 4.37 | 4.3 | 4.31 | -0.92% | 34,499 | 14,959,856 |
| 2024-08-08 | 4.3 | 4.38 | 4.28 | 4.35 | +1.16% | 40,318 | 17,474,516 |
| 2024-08-07 | 4.3 | 4.35 | 4.24 | 4.3 | +0.47% | 26,054 | 11,168,761 |
| 2024-08-06 | 4.24 | 4.31 | 4.22 | 4.28 | +1.9% | 35,224 | 15,012,207 |
| 2024-08-05 | 4.3 | 4.37 | 4.2 | 4.2 | -3% | 32,015 | 13,674,529 |
| 2024-08-02 | 4.33 | 4.4 | 4.3 | 4.33 | -0.69% | 30,121 | 13,107,482 |
| 2024-08-01 | 4.33 | 4.4 | 4.3 | 4.36 | +0.69% | 35,351 | 15,387,763 |
| 2024-07-31 | 4.23 | 4.35 | 4.2 | 4.33 | +2.61% | 43,220 | 18,555,397 |
| 2024-07-30 | 4.26 | 4.26 | 4.2 | 4.22 | -0.71% | 26,457 | 11,191,397 |
| 2024-07-29 | 4.23 | 4.29 | 4.19 | 4.25 | +0.24% | 17,621 | 7,473,451 |
| 2024-07-26 | 4.18 | 4.25 | 4.18 | 4.24 | +1.44% | 20,946 | 8,853,703 |
| 2024-07-25 | 4.12 | 4.22 | 4.05 | 4.18 | +0.97% | 26,800 | 11,154,658 |
| 2024-07-24 | 4.14 | 4.19 | 4.09 | 4.14 | -0.48% | 31,114 | 12,893,113 |
| 2024-07-23 | 4.17 | 4.28 | 4.15 | 4.16 | -0.72% | 27,732 | 11,688,632 |
| 2024-07-22 | 4.17 | 4.21 | 4.12 | 4.19 | +0.48% | 16,209 | 6,751,136 |
| 2024-07-19 | 4.14 | 4.2 | 4.09 | 4.17 | +0.24% | 17,606 | 7,323,821 |
| 2024-07-18 | 4.13 | 4.17 | 4.08 | 4.16 | 0% | 17,627 | 7,260,535 |
| 2024-07-17 | 4.19 | 4.21 | 4.14 | 4.16 | -0.72% | 23,832 | 9,917,225 |
| 2024-07-16 | 4.24 | 4.25 | 4.18 | 4.19 | -1.18% | 26,769 | 11,244,857 |
| 2024-07-15 | 4.33 | 4.34 | 4.23 | 4.24 | -2.53% | 21,213 | 9,035,702 |
| 2024-07-12 | 4.37 | 4.41 | 4.31 | 4.35 | -0.46% | 27,692 | 12,069,687 |
| 2024-07-11 | 4.3 | 4.38 | 4.29 | 4.37 | +3.07% | 34,690 | 15,074,837 |
| 2024-07-10 | 4.27 | 4.32 | 4.23 | 4.24 | -1.4% | 22,198 | 9,478,822 |
| 2024-07-09 | 4.26 | 4.33 | 4.13 | 4.3 | +0.94% | 33,327 | 14,137,022 |
| 2024-07-08 | 4.39 | 4.39 | 4.24 | 4.26 | -2.74% | 23,691 | 10,146,228 |
| 2024-07-05 | 4.34 | 4.43 | 4.26 | 4.38 | +1.15% | 26,338 | 11,416,061 |
| 2024-07-04 | 4.46 | 4.47 | 4.3 | 4.33 | -2.48% | 27,326 | 11,965,941 |
| 2024-07-03 | 4.48 | 4.53 | 4.44 | 4.44 | -1.77% | 28,860 | 12,959,029 |
| 2024-07-02 | 4.45 | 4.54 | 4.43 | 4.52 | +1.57% | 27,522 | 12,383,854 |
| 2024-07-01 | 4.33 | 4.45 | 4.33 | 4.45 | +2.06% | 28,464 | 12,544,273 |
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：