股票概览
4.83
+7.57%
+0.34
4.57
开盘价
4.85
最高价
4.48
最低价
399,075
成交量
数据更新至: 2024-09-30
技术指标
4.43
MA5 (5日均线)
4.17
MA10 (10日均线)
3.97
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 | 4.57 | 4.85 | 4.48 | 4.83 | +7.57% | 399,075 | 185,475,119 |
| 2024-09-27 | 4.5 | 4.5 | 4.35 | 4.49 | +1.81% | 228,462 | 101,205,744 |
| 2024-09-26 | 4.19 | 4.52 | 4.17 | 4.41 | +4.75% | 309,167 | 133,902,654 |
| 2024-09-25 | 4.21 | 4.38 | 4.21 | 4.21 | +0.24% | 304,502 | 130,218,573 |
| 2024-09-24 | 4.16 | 4.28 | 4.07 | 4.2 | 0% | 286,771 | 119,345,800 |
| 2024-09-23 | 4 | 4.34 | 3.95 | 4.2 | +0.48% | 329,631 | 134,985,166 |
| 2024-09-20 | 3.81 | 4.18 | 3.76 | 4.18 | +10% | 175,953 | 70,543,986 |
| 2024-09-19 | 3.68 | 3.81 | 3.66 | 3.8 | +3.83% | 59,404 | 22,317,714 |
| 2024-09-18 | 3.7 | 3.71 | 3.58 | 3.66 | -1.08% | 54,854 | 19,936,571 |
| 2024-09-13 | 3.74 | 3.78 | 3.69 | 3.7 | -1.07% | 39,248 | 14,653,213 |
| 2024-09-12 | 3.75 | 3.79 | 3.73 | 3.74 | -0.27% | 31,924 | 11,997,610 |
| 2024-09-11 | 3.79 | 3.79 | 3.72 | 3.75 | -1.57% | 34,648 | 13,010,606 |
| 2024-09-10 | 3.84 | 3.85 | 3.75 | 3.81 | -0.52% | 40,138 | 15,217,233 |
| 2024-09-09 | 3.79 | 3.86 | 3.74 | 3.83 | +1.06% | 43,238 | 16,513,103 |
| 2024-09-06 | 3.8 | 3.85 | 3.78 | 3.79 | -0.26% | 53,715 | 20,477,206 |
| 2024-09-05 | 3.73 | 3.8 | 3.73 | 3.8 | +1.88% | 43,086 | 16,264,839 |
| 2024-09-04 | 3.75 | 3.78 | 3.72 | 3.73 | -1.06% | 38,248 | 14,317,145 |
| 2024-09-03 | 3.75 | 3.78 | 3.73 | 3.77 | +0.8% | 35,822 | 13,447,038 |
| 2024-09-02 | 3.8 | 3.83 | 3.74 | 3.74 | -1.84% | 43,972 | 16,665,751 |
| 2024-08-30 | 3.78 | 3.87 | 3.76 | 3.81 | +0.79% | 69,120 | 26,427,140 |
| 2024-08-29 | 3.76 | 3.79 | 3.68 | 3.78 | +0.53% | 39,056 | 14,599,976 |
| 2024-08-28 | 3.74 | 3.82 | 3.73 | 3.76 | +0.8% | 57,241 | 21,612,811 |
| 2024-08-27 | 3.8 | 3.83 | 3.71 | 3.73 | -2.1% | 59,534 | 22,292,225 |
| 2024-08-26 | 3.79 | 3.86 | 3.76 | 3.81 | +0.53% | 51,612 | 19,708,030 |
| 2024-08-23 | 3.88 | 3.88 | 3.77 | 3.79 | -2.32% | 64,801 | 24,620,933 |
| 2024-08-22 | 3.91 | 3.94 | 3.87 | 3.88 | -1.02% | 27,757 | 10,835,337 |
| 2024-08-21 | 3.96 | 3.98 | 3.9 | 3.92 | -0.76% | 29,769 | 11,721,954 |
| 2024-08-20 | 4 | 4.02 | 3.92 | 3.95 | -1.25% | 37,282 | 14,754,758 |
| 2024-08-19 | 4.02 | 4.04 | 3.99 | 4 | -0.74% | 38,596 | 15,481,801 |
| 2024-08-16 | 4.11 | 4.11 | 4.02 | 4.03 | -1.47% | 32,148 | 13,061,891 |
| 2024-08-15 | 4.07 | 4.12 | 4.04 | 4.09 | +0.74% | 38,256 | 15,643,521 |
| 2024-08-14 | 4.11 | 4.12 | 4.06 | 4.06 | -0.98% | 33,376 | 13,646,900 |
| 2024-08-13 | 4.14 | 4.15 | 4.05 | 4.1 | -0.49% | 42,006 | 17,183,386 |
| 2024-08-12 | 4.13 | 4.16 | 4.1 | 4.12 | -0.24% | 47,500 | 19,585,376 |
| 2024-08-09 | 4.22 | 4.22 | 4.13 | 4.13 | -2.13% | 67,537 | 28,177,425 |
| 2024-08-08 | 4.08 | 4.23 | 4.08 | 4.22 | +2.43% | 84,068 | 35,146,472 |
| 2024-08-07 | 4.15 | 4.15 | 4.07 | 4.12 | -0.72% | 51,836 | 21,305,053 |
| 2024-08-06 | 4.08 | 4.15 | 4.06 | 4.15 | +2.47% | 68,700 | 28,212,217 |
| 2024-08-05 | 4.01 | 4.15 | 3.97 | 4.05 | +0.25% | 82,291 | 33,584,885 |
| 2024-08-02 | 4.01 | 4.07 | 3.98 | 4.04 | +0.5% | 38,966 | 15,737,342 |
| 2024-08-01 | 4.08 | 4.12 | 4.01 | 4.02 | -1.71% | 56,410 | 22,789,815 |
| 2024-07-31 | 3.93 | 4.11 | 3.91 | 4.09 | +4.07% | 70,358 | 28,418,814 |
| 2024-07-30 | 3.86 | 3.94 | 3.85 | 3.93 | +1.29% | 39,821 | 15,555,572 |
| 2024-07-29 | 3.86 | 3.9 | 3.82 | 3.88 | +0.52% | 32,314 | 12,523,193 |
| 2024-07-26 | 3.81 | 3.87 | 3.81 | 3.86 | +1.31% | 35,693 | 13,746,515 |
| 2024-07-25 | 3.8 | 3.85 | 3.75 | 3.81 | +0.26% | 40,268 | 15,325,821 |
| 2024-07-24 | 3.86 | 3.89 | 3.79 | 3.8 | -2.06% | 50,536 | 19,356,651 |
| 2024-07-23 | 3.93 | 4 | 3.87 | 3.88 | -1.02% | 53,029 | 20,926,520 |
| 2024-07-22 | 3.93 | 3.94 | 3.86 | 3.92 | -0.76% | 39,500 | 15,411,306 |
| 2024-07-19 | 4.02 | 4.02 | 3.93 | 3.95 | -1.74% | 49,041 | 19,405,891 |
| 2024-07-18 | 4 | 4.03 | 3.96 | 4.02 | -0.25% | 48,738 | 19,482,852 |
| 2024-07-17 | 4.03 | 4.07 | 3.99 | 4.03 | -0.25% | 40,150 | 16,195,416 |
| 2024-07-16 | 4.09 | 4.11 | 4.01 | 4.04 | -0.98% | 41,002 | 16,614,579 |
| 2024-07-15 | 4.1 | 4.11 | 4.04 | 4.08 | -0.49% | 40,730 | 16,608,686 |
| 2024-07-12 | 4.07 | 4.15 | 4.05 | 4.1 | +0.99% | 53,933 | 22,159,484 |
| 2024-07-11 | 4.02 | 4.08 | 3.97 | 4.06 | +2.78% | 51,871 | 20,895,510 |
| 2024-07-10 | 4.03 | 4.03 | 3.94 | 3.95 | -1.99% | 42,665 | 16,959,619 |
| 2024-07-09 | 3.98 | 4.04 | 3.89 | 4.03 | +1.77% | 67,077 | 26,573,724 |
| 2024-07-08 | 4.09 | 4.11 | 3.94 | 3.96 | -3.18% | 53,801 | 21,496,099 |
| 2024-07-05 | 4.08 | 4.1 | 3.97 | 4.09 | +1.49% | 59,235 | 23,987,950 |
| 2024-07-04 | 4.13 | 4.17 | 4.02 | 4.03 | -3.13% | 73,215 | 29,865,787 |
| 2024-07-03 | 4.08 | 4.22 | 4.07 | 4.16 | +2.46% | 89,260 | 37,289,926 |
| 2024-07-02 | 4.03 | 4.09 | 4.01 | 4.06 | +1% | 52,424 | 21,334,608 |
| 2024-07-01 | 3.92 | 4.03 | 3.91 | 4.02 | +2.29% | 52,136 | 20,782,592 |
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：