股票概览
4.67
+7.36%
+0.32
4.45
开盘价
4.73
最高价
4.38
最低价
253,427
成交量
数据更新至: 2024-09-30
技术指标
4.30
MA5 (5日均线)
4.10
MA10 (10日均线)
3.98
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 | 4.45 | 4.73 | 4.38 | 4.67 | +7.36% | 253,427 | 115,208,964 |
| 2024-09-27 | 4.34 | 4.37 | 4.25 | 4.35 | +1.64% | 94,948 | 40,886,867 |
| 2024-09-26 | 4.09 | 4.28 | 4.09 | 4.28 | +4.14% | 110,526 | 46,437,378 |
| 2024-09-25 | 4.09 | 4.2 | 4.08 | 4.11 | +0.74% | 106,650 | 44,235,407 |
| 2024-09-24 | 4 | 4.08 | 3.99 | 4.08 | +1.75% | 74,465 | 30,129,579 |
| 2024-09-23 | 3.95 | 4.05 | 3.95 | 4.01 | +0.75% | 58,341 | 23,358,196 |
| 2024-09-20 | 3.91 | 3.99 | 3.91 | 3.98 | +0.76% | 53,557 | 21,143,748 |
| 2024-09-19 | 3.8 | 3.95 | 3.75 | 3.95 | +4.22% | 94,051 | 36,476,005 |
| 2024-09-18 | 3.75 | 3.8 | 3.7 | 3.79 | +0.26% | 59,440 | 22,303,160 |
| 2024-09-13 | 3.82 | 3.84 | 3.77 | 3.78 | -0.79% | 46,640 | 17,720,743 |
| 2024-09-12 | 3.84 | 3.9 | 3.81 | 3.81 | -0.52% | 44,987 | 17,352,958 |
| 2024-09-11 | 3.81 | 3.86 | 3.8 | 3.83 | -0.26% | 33,644 | 12,880,339 |
| 2024-09-10 | 3.86 | 3.87 | 3.76 | 3.84 | 0% | 48,645 | 18,537,717 |
| 2024-09-09 | 3.83 | 3.87 | 3.78 | 3.84 | -0.52% | 52,743 | 20,193,230 |
| 2024-09-06 | 3.88 | 3.97 | 3.84 | 3.86 | -1.03% | 76,441 | 29,865,899 |
| 2024-09-05 | 3.87 | 3.92 | 3.85 | 3.9 | +0.26% | 56,261 | 21,893,735 |
| 2024-09-04 | 4.01 | 4.01 | 3.86 | 3.89 | -2.51% | 98,897 | 38,763,083 |
| 2024-09-03 | 3.85 | 4.15 | 3.81 | 3.99 | +3.37% | 154,606 | 61,940,576 |
| 2024-09-02 | 3.84 | 3.89 | 3.82 | 3.86 | +0.78% | 115,208 | 44,552,440 |
| 2024-08-30 | 3.76 | 3.9 | 3.74 | 3.83 | +2.13% | 87,923 | 33,601,443 |
| 2024-08-29 | 3.74 | 3.76 | 3.69 | 3.75 | +0.54% | 55,142 | 20,610,174 |
| 2024-08-28 | 3.74 | 3.79 | 3.68 | 3.73 | -0.27% | 55,959 | 20,978,263 |
| 2024-08-27 | 3.82 | 3.85 | 3.74 | 3.74 | -2.86% | 64,074 | 24,289,929 |
| 2024-08-26 | 3.78 | 3.87 | 3.75 | 3.85 | +2.12% | 111,485 | 42,505,874 |
| 2024-08-23 | 3.74 | 3.8 | 3.68 | 3.77 | +1.07% | 46,757 | 17,519,048 |
| 2024-08-22 | 3.79 | 3.8 | 3.71 | 3.73 | -1.84% | 28,296 | 10,618,121 |
| 2024-08-21 | 3.76 | 3.8 | 3.74 | 3.8 | +0.53% | 38,503 | 14,529,449 |
| 2024-08-20 | 3.84 | 3.85 | 3.76 | 3.78 | -1.82% | 40,418 | 15,317,565 |
| 2024-08-19 | 3.81 | 3.89 | 3.81 | 3.85 | +0.79% | 53,934 | 20,814,449 |
| 2024-08-16 | 3.89 | 3.91 | 3.81 | 3.82 | -1.04% | 35,235 | 13,550,538 |
| 2024-08-15 | 3.82 | 3.87 | 3.78 | 3.86 | +1.31% | 44,285 | 16,995,622 |
| 2024-08-14 | 3.82 | 3.84 | 3.79 | 3.81 | -0.52% | 32,247 | 12,305,152 |
| 2024-08-13 | 3.86 | 3.86 | 3.77 | 3.83 | -1.03% | 43,254 | 16,477,234 |
| 2024-08-12 | 3.85 | 3.88 | 3.79 | 3.87 | +0.52% | 49,882 | 19,147,045 |
| 2024-08-09 | 3.85 | 3.92 | 3.83 | 3.85 | +0.79% | 60,155 | 23,320,674 |
| 2024-08-08 | 3.77 | 3.85 | 3.76 | 3.82 | +1.06% | 37,148 | 14,155,214 |
| 2024-08-07 | 3.84 | 3.84 | 3.77 | 3.78 | -1.56% | 38,732 | 14,690,642 |
| 2024-08-06 | 3.8 | 3.85 | 3.75 | 3.84 | +1.05% | 52,818 | 20,077,205 |
| 2024-08-05 | 3.81 | 3.9 | 3.78 | 3.8 | -1.04% | 70,898 | 27,210,527 |
| 2024-08-02 | 3.88 | 3.92 | 3.84 | 3.84 | -1.79% | 74,012 | 28,774,887 |
| 2024-08-01 | 3.85 | 3.92 | 3.83 | 3.91 | +1.3% | 98,263 | 38,202,668 |
| 2024-07-31 | 3.75 | 3.87 | 3.74 | 3.86 | +3.21% | 100,303 | 38,305,584 |
| 2024-07-30 | 3.69 | 3.75 | 3.68 | 3.74 | +1.08% | 76,085 | 28,361,225 |
| 2024-07-29 | 3.71 | 3.74 | 3.65 | 3.7 | -1.33% | 89,952 | 33,248,748 |
| 2024-07-26 | 3.78 | 3.88 | 3.71 | 3.75 | +3.31% | 145,918 | 55,203,776 |
| 2024-07-25 | 3.62 | 3.68 | 3.59 | 3.63 | -0.27% | 47,543 | 17,291,029 |
| 2024-07-24 | 3.6 | 3.67 | 3.59 | 3.64 | +0.83% | 72,460 | 26,277,522 |
| 2024-07-23 | 3.69 | 3.71 | 3.61 | 3.61 | -1.37% | 48,327 | 17,721,972 |
| 2024-07-22 | 3.68 | 3.71 | 3.61 | 3.66 | -0.81% | 53,384 | 19,544,026 |
| 2024-07-19 | 3.66 | 3.72 | 3.64 | 3.69 | -0.27% | 62,027 | 22,842,964 |
| 2024-07-18 | 3.66 | 3.73 | 3.59 | 3.7 | +0.27% | 80,799 | 29,525,498 |
| 2024-07-17 | 3.8 | 3.82 | 3.68 | 3.69 | -2.38% | 90,277 | 33,590,925 |
| 2024-07-16 | 3.76 | 3.8 | 3.73 | 3.78 | +0.53% | 68,843 | 25,880,929 |
| 2024-07-15 | 3.81 | 3.86 | 3.75 | 3.76 | -1.57% | 117,422 | 44,607,115 |
| 2024-07-12 | 3.81 | 3.91 | 3.74 | 3.82 | -2.55% | 287,976 | 109,801,159 |
| 2024-07-11 | 3.53 | 3.93 | 3.51 | 3.92 | +9.8% | 383,969 | 145,478,608 |
| 2024-07-10 | 3.71 | 3.71 | 3.55 | 3.57 | +5.93% | 264,717 | 96,332,690 |
| 2024-07-09 | 3.33 | 3.39 | 3.25 | 3.37 | +0.6% | 38,549 | 12,834,238 |
| 2024-07-08 | 3.45 | 3.45 | 3.33 | 3.35 | -2.9% | 25,590 | 8,624,228 |
| 2024-07-05 | 3.42 | 3.45 | 3.36 | 3.45 | +0.88% | 26,212 | 8,959,540 |
| 2024-07-04 | 3.52 | 3.52 | 3.39 | 3.42 | -2.01% | 36,873 | 12,644,869 |
| 2024-07-03 | 3.51 | 3.54 | 3.47 | 3.49 | 0% | 32,660 | 11,444,832 |
| 2024-07-02 | 3.48 | 3.52 | 3.46 | 3.49 | +0.58% | 37,706 | 13,198,011 |
| 2024-07-01 | 3.41 | 3.49 | 3.41 | 3.47 | +1.46% | 36,538 | 12,625,813 |
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：