股票概览
4.8
+5.26%
+0.24
4.62
开盘价
4.88
最高价
4.59
最低价
2,068,294
成交量
数据更新至: 2024-09-30
技术指标
4.54
MA5 (5日均线)
4.35
MA10 (10日均线)
4.29
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 | 4.88 | 4.59 | 4.8 | +5.26% | 2,068,294 | 977,240,343 |
| 2024-09-27 | 4.55 | 4.57 | 4.48 | 4.56 | +1.56% | 696,742 | 315,307,760 |
| 2024-09-26 | 4.43 | 4.5 | 4.37 | 4.49 | +0.9% | 823,341 | 364,662,567 |
| 2024-09-25 | 4.43 | 4.51 | 4.41 | 4.45 | +1.14% | 892,743 | 398,170,893 |
| 2024-09-24 | 4.32 | 4.41 | 4.27 | 4.4 | +2.56% | 863,183 | 375,260,797 |
| 2024-09-23 | 4.16 | 4.32 | 4.15 | 4.29 | +2.88% | 706,183 | 301,068,588 |
| 2024-09-20 | 4.13 | 4.18 | 4.1 | 4.17 | +0.97% | 495,475 | 204,803,163 |
| 2024-09-19 | 4.15 | 4.16 | 4.05 | 4.13 | -0.24% | 523,331 | 214,865,940 |
| 2024-09-18 | 4.05 | 4.14 | 4.05 | 4.14 | +1.97% | 434,916 | 178,450,811 |
| 2024-09-13 | 4.03 | 4.1 | 4.02 | 4.06 | +0.5% | 512,294 | 208,601,382 |
| 2024-09-12 | 4.02 | 4.09 | 4.02 | 4.04 | +1% | 611,463 | 247,848,168 |
| 2024-09-11 | 4.1 | 4.12 | 3.96 | 4 | -3.15% | 1,048,792 | 420,530,417 |
| 2024-09-10 | 4.16 | 4.19 | 4.08 | 4.13 | -0.24% | 409,588 | 168,702,680 |
| 2024-09-09 | 4.25 | 4.26 | 4.12 | 4.14 | -2.82% | 526,610 | 219,464,332 |
| 2024-09-06 | 4.31 | 4.35 | 4.25 | 4.26 | -1.62% | 307,856 | 132,354,357 |
| 2024-09-05 | 4.35 | 4.38 | 4.3 | 4.33 | -0.46% | 330,476 | 143,176,843 |
| 2024-09-04 | 4.33 | 4.37 | 4.29 | 4.35 | 0% | 378,378 | 164,299,493 |
| 2024-09-03 | 4.38 | 4.44 | 4.3 | 4.35 | -0.46% | 549,867 | 239,336,738 |
| 2024-09-02 | 4.28 | 4.42 | 4.26 | 4.37 | +2.34% | 843,390 | 369,339,470 |
| 2024-08-30 | 4.29 | 4.33 | 4.23 | 4.27 | -0.47% | 561,949 | 240,904,679 |
| 2024-08-29 | 4.32 | 4.35 | 4.28 | 4.29 | -0.69% | 477,520 | 205,995,466 |
| 2024-08-28 | 4.28 | 4.35 | 4.27 | 4.32 | +0.7% | 595,190 | 256,840,574 |
| 2024-08-27 | 4.28 | 4.29 | 4.23 | 4.29 | +0.47% | 511,116 | 218,095,006 |
| 2024-08-26 | 4.12 | 4.28 | 4.11 | 4.27 | +5.43% | 1,286,153 | 543,582,721 |
| 2024-08-23 | 4.07 | 4.09 | 4.02 | 4.05 | -0.49% | 331,819 | 134,412,500 |
| 2024-08-22 | 4.04 | 4.1 | 4.02 | 4.07 | +0.74% | 313,790 | 127,688,288 |
| 2024-08-21 | 4.08 | 4.09 | 4 | 4.04 | -0.98% | 450,259 | 181,628,949 |
| 2024-08-20 | 4.19 | 4.2 | 4.04 | 4.08 | -2.39% | 588,685 | 240,838,106 |
| 2024-08-19 | 4.16 | 4.22 | 4.15 | 4.18 | +0.48% | 392,935 | 164,730,210 |
| 2024-08-16 | 4.22 | 4.24 | 4.14 | 4.16 | -1.42% | 506,763 | 211,531,174 |
| 2024-08-15 | 4.18 | 4.22 | 4.15 | 4.22 | +0.96% | 360,754 | 151,635,926 |
| 2024-08-14 | 4.15 | 4.21 | 4.12 | 4.18 | +0.97% | 518,213 | 216,750,734 |
| 2024-08-13 | 4.14 | 4.17 | 4.11 | 4.14 | 0% | 334,880 | 138,599,509 |
| 2024-08-12 | 4.12 | 4.15 | 4.09 | 4.14 | +0.24% | 513,717 | 211,611,091 |
| 2024-08-09 | 4.14 | 4.19 | 4.13 | 4.13 | +0.24% | 420,690 | 174,607,202 |
| 2024-08-08 | 4.08 | 4.15 | 4.03 | 4.12 | +0.73% | 665,941 | 272,497,491 |
| 2024-08-07 | 4.07 | 4.12 | 4.06 | 4.09 | +0.49% | 547,654 | 224,003,915 |
| 2024-08-06 | 4.12 | 4.17 | 4.03 | 4.07 | -0.49% | 747,730 | 305,288,078 |
| 2024-08-05 | 4.2 | 4.22 | 4.09 | 4.09 | -3.08% | 666,510 | 276,498,972 |
| 2024-08-02 | 4.23 | 4.25 | 4.2 | 4.22 | -0.94% | 413,825 | 174,610,796 |
| 2024-08-01 | 4.29 | 4.34 | 4.25 | 4.26 | -0.7% | 463,304 | 198,549,847 |
| 2024-07-31 | 4.23 | 4.29 | 4.18 | 4.29 | +1.18% | 562,460 | 238,654,742 |
| 2024-07-30 | 4.35 | 4.35 | 4.22 | 4.24 | -2.3% | 509,442 | 216,906,625 |
| 2024-07-29 | 4.27 | 4.37 | 4.26 | 4.34 | +1.88% | 550,532 | 238,222,521 |
| 2024-07-26 | 4.31 | 4.31 | 4.2 | 4.26 | -3.62% | 513,615 | 217,428,222 |
| 2024-07-25 | 4.51 | 4.52 | 4.38 | 4.42 | -0.9% | 604,522 | 268,577,630 |
| 2024-07-24 | 4.31 | 4.52 | 4.31 | 4.46 | +3.24% | 1,000,412 | 444,716,081 |
| 2024-07-23 | 4.41 | 4.44 | 4.32 | 4.32 | -2.04% | 547,836 | 239,401,414 |
| 2024-07-22 | 4.48 | 4.49 | 4.38 | 4.41 | -1.56% | 412,811 | 182,410,463 |
| 2024-07-19 | 4.46 | 4.52 | 4.45 | 4.48 | -0.22% | 495,926 | 222,453,806 |
| 2024-07-18 | 4.4 | 4.49 | 4.36 | 4.49 | +2.05% | 658,291 | 292,465,286 |
| 2024-07-17 | 4.56 | 4.57 | 4.39 | 4.4 | -3.72% | 1,112,179 | 494,837,309 |
| 2024-07-16 | 4.56 | 4.62 | 4.53 | 4.57 | +0.44% | 468,805 | 214,008,528 |
| 2024-07-15 | 4.52 | 4.59 | 4.46 | 4.55 | +0.44% | 620,463 | 281,963,542 |
| 2024-07-12 | 4.61 | 4.69 | 4.53 | 4.53 | -2.37% | 787,672 | 361,705,319 |
| 2024-07-11 | 4.68 | 4.7 | 4.54 | 4.64 | 0% | 847,388 | 389,467,386 |
| 2024-07-10 | 4.85 | 4.87 | 4.62 | 4.64 | -4.33% | 1,043,867 | 491,179,003 |
| 2024-07-09 | 4.74 | 4.85 | 4.69 | 4.85 | +2.97% | 892,718 | 426,800,687 |
| 2024-07-08 | 4.65 | 4.76 | 4.62 | 4.71 | +1.07% | 737,097 | 347,042,105 |
| 2024-07-05 | 4.7 | 4.71 | 4.6 | 4.66 | -0.85% | 522,403 | 242,494,608 |
| 2024-07-04 | 4.73 | 4.77 | 4.69 | 4.7 | -0.63% | 442,443 | 209,136,932 |
| 2024-07-03 | 4.77 | 4.79 | 4.7 | 4.73 | -1.05% | 478,887 | 226,886,967 |
| 2024-07-02 | 4.74 | 4.78 | 4.71 | 4.78 | +0.84% | 633,074 | 300,742,682 |
| 2024-07-01 | 4.65 | 4.76 | 4.63 | 4.74 | +2.16% | 829,787 | 391,321,531 |
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：