股票概览
4.85
+8.02%
+0.36
4.6
开盘价
4.87
最高价
4.59
最低价
4,332,715
成交量
数据更新至: 2024-09-30
技术指标
4.44
MA5 (5日均线)
4.26
MA10 (10日均线)
4.23
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 | 4.6 | 4.87 | 4.59 | 4.85 | +8.02% | 4,332,715 | 2,057,112,037 |
| 2024-09-27 | 4.41 | 4.5 | 4.41 | 4.49 | +2.75% | 1,225,548 | 545,977,914 |
| 2024-09-26 | 4.28 | 4.37 | 4.25 | 4.37 | +1.86% | 1,533,633 | 662,571,762 |
| 2024-09-25 | 4.24 | 4.37 | 4.24 | 4.29 | +1.9% | 2,062,813 | 890,150,261 |
| 2024-09-24 | 4.11 | 4.22 | 4.1 | 4.21 | +2.93% | 1,411,430 | 588,135,807 |
| 2024-09-23 | 4.1 | 4.1 | 4.07 | 4.09 | 0% | 545,088 | 222,823,150 |
| 2024-09-20 | 4.07 | 4.11 | 4.04 | 4.09 | +0.49% | 845,168 | 344,249,550 |
| 2024-09-19 | 4.06 | 4.1 | 4.02 | 4.07 | +0.49% | 854,632 | 347,021,630 |
| 2024-09-18 | 4.08 | 4.09 | 4.01 | 4.05 | -0.49% | 524,482 | 211,966,835 |
| 2024-09-13 | 4.08 | 4.1 | 4.07 | 4.07 | -0.25% | 465,493 | 190,181,451 |
| 2024-09-12 | 4.06 | 4.11 | 4.05 | 4.08 | +0.49% | 708,447 | 289,303,124 |
| 2024-09-11 | 4.08 | 4.09 | 4.04 | 4.06 | -0.98% | 662,973 | 268,997,412 |
| 2024-09-10 | 4.1 | 4.11 | 4.04 | 4.1 | +0.24% | 919,528 | 374,401,379 |
| 2024-09-09 | 4.16 | 4.17 | 4.06 | 4.09 | -1.92% | 1,326,742 | 543,783,881 |
| 2024-09-06 | 4.2 | 4.23 | 4.17 | 4.17 | -0.48% | 673,090 | 282,314,078 |
| 2024-09-05 | 4.2 | 4.22 | 4.17 | 4.19 | -0.24% | 969,660 | 406,606,464 |
| 2024-09-04 | 4.23 | 4.24 | 4.19 | 4.2 | -0.94% | 1,156,830 | 486,894,813 |
| 2024-09-03 | 4.28 | 4.3 | 4.24 | 4.24 | -0.93% | 1,270,022 | 541,368,802 |
| 2024-09-02 | 4.5 | 4.51 | 4.26 | 4.28 | -6.35% | 2,921,474 | 1,266,762,102 |
| 2024-08-30 | 4.61 | 4.64 | 4.55 | 4.57 | -1.08% | 1,295,578 | 594,422,523 |
| 2024-08-29 | 4.63 | 4.67 | 4.6 | 4.62 | -0.43% | 679,271 | 314,568,772 |
| 2024-08-28 | 4.7 | 4.7 | 4.62 | 4.64 | -1.28% | 591,195 | 274,905,582 |
| 2024-08-27 | 4.7 | 4.72 | 4.66 | 4.7 | -0.21% | 431,244 | 202,061,368 |
| 2024-08-26 | 4.65 | 4.72 | 4.63 | 4.71 | +1.07% | 717,044 | 335,484,901 |
| 2024-08-23 | 4.68 | 4.69 | 4.6 | 4.66 | -0.43% | 768,243 | 356,259,481 |
| 2024-08-22 | 4.66 | 4.7 | 4.66 | 4.68 | +0.43% | 492,472 | 230,364,774 |
| 2024-08-21 | 4.69 | 4.7 | 4.66 | 4.66 | -0.64% | 431,020 | 201,510,841 |
| 2024-08-20 | 4.74 | 4.75 | 4.66 | 4.69 | -0.85% | 656,306 | 307,843,403 |
| 2024-08-19 | 4.72 | 4.76 | 4.71 | 4.73 | 0% | 553,310 | 261,935,453 |
| 2024-08-16 | 4.75 | 4.79 | 4.71 | 4.73 | -0.42% | 774,413 | 366,698,966 |
| 2024-08-15 | 4.66 | 4.76 | 4.65 | 4.75 | +1.71% | 915,338 | 432,968,217 |
| 2024-08-14 | 4.67 | 4.71 | 4.65 | 4.67 | -1.06% | 702,109 | 328,564,421 |
| 2024-08-13 | 4.75 | 4.76 | 4.7 | 4.72 | -0.63% | 781,322 | 369,293,995 |
| 2024-08-12 | 4.8 | 4.83 | 4.73 | 4.75 | -0.21% | 1,045,333 | 498,157,541 |
| 2024-08-09 | 4.76 | 4.81 | 4.75 | 4.76 | -0.21% | 846,445 | 404,164,772 |
| 2024-08-08 | 4.75 | 4.77 | 4.73 | 4.77 | +0.42% | 725,486 | 344,474,632 |
| 2024-08-07 | 4.77 | 4.78 | 4.74 | 4.75 | -0.21% | 703,475 | 334,905,138 |
| 2024-08-06 | 4.77 | 4.8 | 4.72 | 4.76 | 0% | 776,369 | 369,124,919 |
| 2024-08-05 | 4.81 | 4.85 | 4.76 | 4.76 | -1.24% | 1,051,350 | 504,191,531 |
| 2024-08-02 | 4.83 | 4.86 | 4.8 | 4.82 | -0.21% | 848,653 | 409,403,826 |
| 2024-08-01 | 4.84 | 4.92 | 4.82 | 4.83 | -0.62% | 1,144,151 | 557,041,848 |
| 2024-07-31 | 4.87 | 4.88 | 4.79 | 4.86 | -0.61% | 1,892,531 | 913,191,006 |
| 2024-07-30 | 4.92 | 4.95 | 4.87 | 4.89 | -0.81% | 1,300,360 | 636,413,339 |
| 2024-07-29 | 4.87 | 4.95 | 4.86 | 4.93 | +0.82% | 1,670,294 | 821,921,047 |
| 2024-07-26 | 4.93 | 4.93 | 4.82 | 4.89 | -0.2% | 1,868,164 | 908,044,230 |
| 2024-07-25 | 4.71 | 4.93 | 4.71 | 4.9 | +3.59% | 3,346,482 | 1,621,875,607 |
| 2024-07-24 | 4.66 | 4.74 | 4.65 | 4.73 | +1.72% | 1,353,526 | 637,848,617 |
| 2024-07-23 | 4.71 | 4.75 | 4.65 | 4.65 | -1.27% | 1,208,011 | 567,780,002 |
| 2024-07-22 | 4.68 | 4.74 | 4.67 | 4.71 | +0.64% | 1,379,121 | 648,980,588 |
| 2024-07-19 | 4.59 | 4.69 | 4.58 | 4.68 | +1.96% | 1,690,001 | 788,062,886 |
| 2024-07-18 | 4.53 | 4.59 | 4.49 | 4.59 | +1.32% | 1,099,726 | 500,412,876 |
| 2024-07-17 | 4.49 | 4.54 | 4.48 | 4.53 | +0.67% | 838,326 | 379,175,263 |
| 2024-07-16 | 4.43 | 4.5 | 4.42 | 4.5 | +1.35% | 854,136 | 382,017,105 |
| 2024-07-15 | 4.44 | 4.45 | 4.38 | 4.44 | -0.22% | 717,798 | 317,144,770 |
| 2024-07-12 | 4.45 | 4.48 | 4.44 | 4.45 | -0.22% | 592,450 | 264,245,893 |
| 2024-07-11 | 4.47 | 4.48 | 4.44 | 4.46 | +0.22% | 753,947 | 336,382,442 |
| 2024-07-10 | 4.51 | 4.51 | 4.42 | 4.45 | -1.33% | 881,192 | 393,112,359 |
| 2024-07-09 | 4.52 | 4.54 | 4.47 | 4.51 | 0% | 986,075 | 444,394,462 |
| 2024-07-08 | 4.49 | 4.55 | 4.48 | 4.51 | +0.45% | 902,891 | 408,636,818 |
| 2024-07-05 | 4.5 | 4.51 | 4.45 | 4.49 | 0% | 715,203 | 320,559,381 |
| 2024-07-04 | 4.5 | 4.52 | 4.47 | 4.49 | 0% | 821,223 | 368,983,252 |
| 2024-07-03 | 4.5 | 4.52 | 4.47 | 4.49 | 0% | 761,016 | 342,207,575 |
| 2024-07-02 | 4.48 | 4.5 | 4.45 | 4.49 | +0.22% | 971,352 | 435,431,091 |
| 2024-07-01 | 4.36 | 4.49 | 4.35 | 4.48 | +2.75% | 1,514,223 | 672,612,311 |
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：