股票概览
4.8
+8.11%
+0.36
4.66
开盘价
4.84
最高价
4.45
最低价
328,820
成交量
数据更新至: 2024-09-30
技术指标
4.39
MA5 (5日均线)
4.22
MA10 (10日均线)
4.15
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 | 4.66 | 4.84 | 4.45 | 4.8 | +8.11% | 328,820 | 153,284,110 |
| 2024-09-27 | 4.31 | 4.5 | 4.31 | 4.44 | +3.5% | 113,140 | 49,695,395 |
| 2024-09-26 | 4.22 | 4.29 | 4.18 | 4.29 | +1.66% | 111,244 | 47,114,476 |
| 2024-09-25 | 4.18 | 4.36 | 4.18 | 4.22 | +0.96% | 123,500 | 52,593,288 |
| 2024-09-24 | 4.11 | 4.18 | 4.06 | 4.18 | +2.96% | 97,808 | 40,450,937 |
| 2024-09-23 | 4.13 | 4.16 | 4.06 | 4.06 | -1.69% | 64,857 | 26,567,516 |
| 2024-09-20 | 4.09 | 4.14 | 4.05 | 4.13 | +0.98% | 81,253 | 33,399,758 |
| 2024-09-19 | 3.99 | 4.15 | 3.99 | 4.09 | +3.54% | 117,858 | 48,268,312 |
| 2024-09-18 | 3.99 | 4.03 | 3.86 | 3.95 | -1% | 90,458 | 35,496,676 |
| 2024-09-13 | 4.04 | 4.15 | 3.98 | 3.99 | -3.16% | 118,759 | 48,108,751 |
| 2024-09-12 | 4.19 | 4.39 | 4.11 | 4.12 | -0.72% | 184,160 | 77,537,304 |
| 2024-09-11 | 4.11 | 4.18 | 4.06 | 4.15 | +0.97% | 113,277 | 46,705,336 |
| 2024-09-10 | 4.05 | 4.13 | 3.96 | 4.11 | +3.01% | 118,992 | 48,244,280 |
| 2024-09-09 | 4.1 | 4.1 | 3.96 | 3.99 | -1.72% | 85,067 | 34,108,005 |
| 2024-09-06 | 4.12 | 4.16 | 4.05 | 4.06 | -1.93% | 102,214 | 41,746,900 |
| 2024-09-05 | 4.02 | 4.18 | 4.02 | 4.14 | +3.24% | 155,942 | 64,272,268 |
| 2024-09-04 | 4.06 | 4.07 | 3.97 | 4.01 | -1.96% | 77,038 | 30,917,625 |
| 2024-09-03 | 4.06 | 4.1 | 4.03 | 4.09 | +0.74% | 106,831 | 43,449,695 |
| 2024-09-02 | 4.06 | 4.19 | 4.02 | 4.06 | -0.98% | 173,512 | 70,802,647 |
| 2024-08-30 | 3.96 | 4.24 | 3.93 | 4.1 | +2.76% | 238,252 | 97,380,010 |
| 2024-08-29 | 4 | 4.09 | 3.96 | 3.99 | -1.72% | 145,415 | 58,200,050 |
| 2024-08-28 | 4.13 | 4.19 | 3.99 | 4.06 | -3.33% | 276,897 | 112,567,725 |
| 2024-08-27 | 3.75 | 4.2 | 3.71 | 4.2 | +9.95% | 160,930 | 66,234,407 |
| 2024-08-26 | 3.92 | 3.93 | 3.78 | 3.82 | -1.8% | 93,592 | 35,731,392 |
| 2024-08-23 | 3.98 | 4.01 | 3.83 | 3.89 | -0.77% | 120,906 | 46,998,751 |
| 2024-08-22 | 4.17 | 4.21 | 3.9 | 3.92 | -4.85% | 216,446 | 86,644,739 |
| 2024-08-21 | 4.11 | 4.35 | 3.96 | 4.12 | -3.29% | 329,042 | 137,327,112 |
| 2024-08-20 | 4.15 | 4.55 | 4.05 | 4.26 | -1.16% | 457,348 | 199,057,919 |
| 2024-08-19 | 3.95 | 4.42 | 3.85 | 4.31 | +7.21% | 377,680 | 155,144,752 |
| 2024-08-16 | 4.17 | 4.17 | 3.89 | 4.02 | 0% | 324,346 | 129,807,243 |
| 2024-08-15 | 3.68 | 4.02 | 3.6 | 4.02 | +10.14% | 162,239 | 62,874,156 |
| 2024-08-14 | 3.59 | 3.67 | 3.55 | 3.65 | +1.96% | 58,827 | 21,328,442 |
| 2024-08-13 | 3.55 | 3.61 | 3.52 | 3.58 | 0% | 35,979 | 12,807,063 |
| 2024-08-12 | 3.62 | 3.62 | 3.54 | 3.58 | -1.1% | 32,035 | 11,464,543 |
| 2024-08-09 | 3.71 | 3.72 | 3.6 | 3.62 | -2.16% | 37,238 | 13,575,999 |
| 2024-08-08 | 3.7 | 3.72 | 3.6 | 3.7 | +0.54% | 48,891 | 17,927,707 |
| 2024-08-07 | 3.71 | 3.72 | 3.64 | 3.68 | -0.81% | 46,865 | 17,232,339 |
| 2024-08-06 | 3.66 | 3.72 | 3.56 | 3.71 | +4.51% | 82,941 | 30,246,179 |
| 2024-08-05 | 3.6 | 3.79 | 3.55 | 3.55 | -1.66% | 82,450 | 30,221,271 |
| 2024-08-02 | 3.63 | 3.71 | 3.6 | 3.61 | -1.63% | 39,326 | 14,382,981 |
| 2024-08-01 | 3.67 | 3.71 | 3.62 | 3.67 | -0.27% | 57,426 | 21,054,991 |
| 2024-07-31 | 3.49 | 3.69 | 3.45 | 3.68 | +6.36% | 75,712 | 27,313,322 |
| 2024-07-30 | 3.47 | 3.49 | 3.44 | 3.46 | -0.29% | 48,629 | 16,833,159 |
| 2024-07-29 | 3.35 | 3.49 | 3.33 | 3.47 | +0.29% | 67,468 | 23,062,896 |
| 2024-07-26 | 3.34 | 3.65 | 3.34 | 3.46 | +3.59% | 95,397 | 33,063,864 |
| 2024-07-25 | 3.31 | 3.34 | 3.21 | 3.34 | +2.14% | 89,099 | 29,233,466 |
| 2024-07-24 | 3.34 | 3.43 | 3.27 | 3.27 | -4.94% | 121,248 | 40,291,701 |
| 2024-07-23 | 3.72 | 3.74 | 3.41 | 3.44 | -7.03% | 118,910 | 41,879,077 |
| 2024-07-22 | 3.69 | 3.76 | 3.66 | 3.7 | +0.27% | 44,716 | 16,575,602 |
| 2024-07-19 | 3.62 | 3.72 | 3.57 | 3.69 | +2.79% | 43,793 | 15,975,730 |
| 2024-07-18 | 3.63 | 3.63 | 3.5 | 3.59 | -1.1% | 52,621 | 18,652,829 |
| 2024-07-17 | 3.65 | 3.72 | 3.6 | 3.63 | -0.82% | 52,494 | 19,232,157 |
| 2024-07-16 | 3.75 | 3.75 | 3.62 | 3.66 | -1.08% | 30,225 | 11,055,227 |
| 2024-07-15 | 3.76 | 3.76 | 3.68 | 3.7 | -1.86% | 27,860 | 10,353,415 |
| 2024-07-12 | 3.83 | 3.84 | 3.72 | 3.77 | -1.05% | 36,315 | 13,740,195 |
| 2024-07-11 | 3.72 | 3.84 | 3.72 | 3.81 | +1.06% | 37,583 | 14,284,112 |
| 2024-07-10 | 3.89 | 3.89 | 3.73 | 3.77 | -2.58% | 31,634 | 12,007,862 |
| 2024-07-09 | 3.86 | 3.9 | 3.71 | 3.87 | +0.26% | 47,778 | 18,148,774 |
| 2024-07-08 | 4.07 | 4.07 | 3.85 | 3.86 | -3.98% | 39,104 | 15,286,969 |
| 2024-07-05 | 3.99 | 4.05 | 3.91 | 4.02 | +1.52% | 31,730 | 12,694,917 |
| 2024-07-04 | 4.09 | 4.14 | 3.95 | 3.96 | -3.41% | 35,862 | 14,345,782 |
| 2024-07-03 | 4.23 | 4.23 | 4.09 | 4.1 | -1.44% | 24,453 | 10,088,805 |
| 2024-07-02 | 4.08 | 4.21 | 4.02 | 4.16 | +1.96% | 40,251 | 16,728,320 |
| 2024-07-01 | 4 | 4.08 | 3.96 | 4.08 | +0.99% | 39,486 | 15,858,735 |
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：