股票概览
4.56
+8.31%
+0.35
4.39
开盘价
4.6
最高价
4.2
最低价
426,246
成交量
数据更新至: 2024-09-30
技术指标
4.13
MA5 (5日均线)
3.96
MA10 (10日均线)
3.89
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 | 4.39 | 4.6 | 4.2 | 4.56 | +8.31% | 426,246 | 188,626,563 |
| 2024-09-27 | 4.11 | 4.25 | 4.07 | 4.21 | +3.69% | 186,968 | 77,752,537 |
| 2024-09-26 | 3.95 | 4.06 | 3.93 | 4.06 | +3.05% | 197,228 | 78,885,407 |
| 2024-09-25 | 3.9 | 4.03 | 3.9 | 3.94 | +1.29% | 229,615 | 91,021,300 |
| 2024-09-24 | 3.71 | 3.9 | 3.71 | 3.89 | +4.29% | 217,230 | 82,852,734 |
| 2024-09-23 | 3.68 | 3.77 | 3.64 | 3.73 | +0.54% | 125,690 | 46,698,193 |
| 2024-09-20 | 3.79 | 3.81 | 3.69 | 3.71 | -2.88% | 157,511 | 58,847,514 |
| 2024-09-19 | 3.76 | 3.82 | 3.66 | 3.82 | +1.87% | 185,241 | 69,822,161 |
| 2024-09-18 | 3.84 | 3.84 | 3.7 | 3.75 | -3.35% | 175,690 | 65,738,433 |
| 2024-09-13 | 3.78 | 3.94 | 3.67 | 3.88 | +1.84% | 293,023 | 111,578,156 |
| 2024-09-12 | 3.96 | 3.96 | 3.8 | 3.81 | -3.3% | 221,493 | 85,430,474 |
| 2024-09-11 | 3.93 | 3.96 | 3.84 | 3.94 | -1.01% | 238,367 | 93,276,036 |
| 2024-09-10 | 4.15 | 4.16 | 3.91 | 3.98 | -5.69% | 435,027 | 172,946,688 |
| 2024-09-09 | 4.28 | 4.45 | 4.05 | 4.22 | +4.2% | 716,134 | 302,560,250 |
| 2024-09-06 | 3.69 | 4.05 | 3.68 | 4.05 | +10.05% | 117,134 | 46,490,571 |
| 2024-09-05 | 3.58 | 3.7 | 3.58 | 3.68 | +2.51% | 88,786 | 32,495,512 |
| 2024-09-04 | 3.65 | 3.65 | 3.58 | 3.59 | -2.18% | 88,885 | 32,100,147 |
| 2024-09-03 | 3.62 | 3.68 | 3.59 | 3.67 | +2.23% | 84,387 | 30,803,905 |
| 2024-09-02 | 3.68 | 3.72 | 3.59 | 3.59 | -1.91% | 76,491 | 27,932,413 |
| 2024-08-30 | 3.59 | 3.73 | 3.57 | 3.66 | +2.23% | 117,748 | 43,149,605 |
| 2024-08-29 | 3.58 | 3.61 | 3.51 | 3.58 | +0.56% | 79,193 | 28,248,632 |
| 2024-08-28 | 3.54 | 3.61 | 3.51 | 3.56 | +0.28% | 109,310 | 39,011,738 |
| 2024-08-27 | 3.68 | 3.69 | 3.55 | 3.55 | -3.01% | 114,791 | 41,133,805 |
| 2024-08-26 | 3.62 | 3.73 | 3.59 | 3.66 | +0.55% | 126,435 | 46,452,776 |
| 2024-08-23 | 3.69 | 3.7 | 3.6 | 3.64 | -1.89% | 123,414 | 45,051,704 |
| 2024-08-22 | 3.74 | 3.8 | 3.71 | 3.71 | -1.59% | 83,437 | 31,285,128 |
| 2024-08-21 | 3.78 | 3.79 | 3.73 | 3.77 | -1.05% | 100,502 | 37,758,021 |
| 2024-08-20 | 3.91 | 3.92 | 3.78 | 3.81 | -2.31% | 146,904 | 56,103,430 |
| 2024-08-19 | 3.9 | 3.95 | 3.86 | 3.9 | -0.76% | 150,808 | 58,929,229 |
| 2024-08-16 | 4.04 | 4.07 | 3.92 | 3.93 | -3.44% | 202,137 | 80,287,042 |
| 2024-08-15 | 3.99 | 4.08 | 3.92 | 4.07 | +0.99% | 235,729 | 94,805,508 |
| 2024-08-14 | 4.11 | 4.16 | 4.03 | 4.03 | -1.47% | 205,341 | 84,111,493 |
| 2024-08-13 | 4 | 4.11 | 3.97 | 4.09 | +1.49% | 200,144 | 81,134,826 |
| 2024-08-12 | 4.05 | 4.13 | 3.94 | 4.03 | -0.49% | 224,305 | 90,180,435 |
| 2024-08-09 | 4.1 | 4.15 | 4.04 | 4.05 | -0.74% | 188,085 | 76,761,786 |
| 2024-08-08 | 4.23 | 4.23 | 4.04 | 4.08 | -3.77% | 306,761 | 125,430,688 |
| 2024-08-07 | 4.33 | 4.4 | 4.22 | 4.24 | -2.75% | 263,561 | 113,199,946 |
| 2024-08-06 | 4.29 | 4.42 | 4.12 | 4.36 | +2.11% | 361,777 | 154,489,419 |
| 2024-08-05 | 4.59 | 4.6 | 4.26 | 4.27 | -9.73% | 472,795 | 208,464,981 |
| 2024-08-02 | 4.97 | 5.1 | 4.72 | 4.73 | -7.8% | 561,082 | 272,559,732 |
| 2024-08-01 | 4.9 | 5.27 | 4.7 | 5.13 | +2.81% | 712,376 | 357,731,139 |
| 2024-07-31 | 4.99 | 5.42 | 4.88 | 4.99 | -7.25% | 792,629 | 402,624,080 |
| 2024-07-30 | 5.48 | 5.99 | 4.98 | 5.38 | -2.71% | 1,085,424 | 593,067,066 |
| 2024-07-29 | 5.04 | 5.53 | 5.02 | 5.53 | +9.94% | 759,496 | 405,502,836 |
| 2024-07-26 | 4.84 | 5.03 | 4.46 | 5.03 | +10.07% | 955,607 | 454,492,010 |
| 2024-07-25 | 3.95 | 4.57 | 3.95 | 4.57 | +10.12% | 531,728 | 229,164,969 |
| 2024-07-24 | 4.38 | 4.58 | 4.13 | 4.15 | -9.59% | 574,359 | 247,131,030 |
| 2024-07-23 | 4.42 | 4.63 | 4.23 | 4.59 | +3.38% | 704,655 | 314,778,356 |
| 2024-07-22 | 4.25 | 4.87 | 4.14 | 4.44 | -1.55% | 891,777 | 401,496,235 |
| 2024-07-19 | 4.1 | 4.51 | 4.05 | 4.51 | +10% | 659,161 | 285,690,164 |
| 2024-07-18 | 3.62 | 4.1 | 3.57 | 4.1 | +9.92% | 506,564 | 201,917,093 |
| 2024-07-17 | 3.89 | 3.9 | 3.67 | 3.73 | -4.6% | 382,010 | 143,395,966 |
| 2024-07-16 | 3.55 | 4 | 3.55 | 3.91 | +1.03% | 566,423 | 213,629,931 |
| 2024-07-15 | 4.27 | 4.27 | 3.84 | 3.87 | -0.26% | 686,685 | 282,646,532 |
| 2024-07-12 | 3.5 | 3.88 | 3.45 | 3.88 | +9.92% | 322,041 | 117,215,261 |
| 2024-07-11 | 3.28 | 3.53 | 3.23 | 3.53 | +9.97% | 196,186 | 67,249,835 |
| 2024-07-10 | 3.13 | 3.35 | 3.13 | 3.21 | +1.26% | 112,130 | 36,242,844 |
| 2024-07-09 | 3.16 | 3.19 | 3.06 | 3.17 | +0.96% | 58,796 | 18,415,022 |
| 2024-07-08 | 3.29 | 3.29 | 3.13 | 3.14 | -4.27% | 61,204 | 19,360,143 |
| 2024-07-05 | 3.25 | 3.3 | 3.2 | 3.28 | +0.92% | 55,988 | 18,244,990 |
| 2024-07-04 | 3.4 | 3.41 | 3.24 | 3.25 | -4.69% | 75,468 | 24,883,131 |
| 2024-07-03 | 3.37 | 3.47 | 3.37 | 3.41 | +0.59% | 57,882 | 19,828,640 |
| 2024-07-02 | 3.32 | 3.42 | 3.29 | 3.39 | +1.5% | 69,262 | 23,448,501 |
| 2024-07-01 | 3.26 | 3.34 | 3.24 | 3.34 | +1.83% | 56,863 | 18,758,726 |
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：