股票概览
4.95
+8.79%
+0.4
4.69
开盘价
4.98
最高价
4.55
最低价
740,669
成交量
数据更新至: 2024-09-30
技术指标
4.49
MA5 (5日均线)
4.16
MA10 (10日均线)
3.91
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 | 4.69 | 4.98 | 4.55 | 4.95 | +8.79% | 740,669 | 354,862,846 |
| 2024-09-27 | 4.4 | 4.55 | 4.38 | 4.55 | +3.64% | 468,014 | 209,440,792 |
| 2024-09-26 | 4.4 | 4.46 | 4.26 | 4.39 | -0.9% | 644,720 | 279,773,975 |
| 2024-09-25 | 4.2 | 4.52 | 4.17 | 4.43 | +7.52% | 770,776 | 336,257,718 |
| 2024-09-24 | 4.02 | 4.2 | 4 | 4.12 | +2.74% | 463,321 | 190,731,259 |
| 2024-09-23 | 3.91 | 4.09 | 3.88 | 4.01 | +2.56% | 360,737 | 144,614,032 |
| 2024-09-20 | 3.85 | 3.92 | 3.78 | 3.91 | +1.82% | 268,672 | 103,618,295 |
| 2024-09-19 | 3.64 | 3.89 | 3.61 | 3.84 | +5.49% | 365,689 | 138,849,048 |
| 2024-09-18 | 3.76 | 3.76 | 3.58 | 3.64 | -3.19% | 201,628 | 73,762,818 |
| 2024-09-13 | 3.72 | 3.82 | 3.68 | 3.76 | +0.53% | 224,522 | 84,195,842 |
| 2024-09-12 | 3.61 | 3.75 | 3.61 | 3.74 | +2.75% | 182,841 | 67,873,088 |
| 2024-09-11 | 3.65 | 3.68 | 3.59 | 3.64 | -0.27% | 152,461 | 55,421,092 |
| 2024-09-10 | 3.79 | 3.85 | 3.61 | 3.65 | -3.44% | 321,821 | 118,894,771 |
| 2024-09-09 | 3.65 | 3.9 | 3.61 | 3.78 | +3% | 426,691 | 162,442,836 |
| 2024-09-06 | 3.69 | 3.71 | 3.63 | 3.67 | -0.54% | 120,718 | 44,233,685 |
| 2024-09-05 | 3.63 | 3.73 | 3.6 | 3.69 | +1.93% | 192,786 | 70,615,199 |
| 2024-09-04 | 3.69 | 3.75 | 3.6 | 3.62 | -1.36% | 249,529 | 90,824,006 |
| 2024-09-03 | 3.53 | 3.72 | 3.52 | 3.67 | +3.97% | 304,453 | 111,281,368 |
| 2024-09-02 | 3.58 | 3.67 | 3.51 | 3.53 | -2.75% | 250,510 | 89,757,479 |
| 2024-08-30 | 3.61 | 3.67 | 3.55 | 3.63 | 0% | 268,992 | 97,357,735 |
| 2024-08-29 | 3.48 | 3.68 | 3.47 | 3.63 | +4.01% | 312,021 | 112,358,149 |
| 2024-08-28 | 3.35 | 3.56 | 3.34 | 3.49 | +3.56% | 248,635 | 86,358,344 |
| 2024-08-27 | 3.44 | 3.5 | 3.36 | 3.37 | -1.46% | 189,334 | 64,651,494 |
| 2024-08-26 | 3.28 | 3.54 | 3.27 | 3.42 | +4.91% | 290,559 | 99,919,022 |
| 2024-08-23 | 3.29 | 3.3 | 3.24 | 3.26 | -0.61% | 95,157 | 31,068,358 |
| 2024-08-22 | 3.31 | 3.34 | 3.25 | 3.28 | -1.2% | 126,905 | 41,740,795 |
| 2024-08-21 | 3.35 | 3.37 | 3.3 | 3.32 | -0.9% | 111,205 | 37,053,301 |
| 2024-08-20 | 3.46 | 3.46 | 3.33 | 3.35 | -2.62% | 163,389 | 55,115,407 |
| 2024-08-19 | 3.4 | 3.47 | 3.37 | 3.44 | +1.47% | 152,049 | 52,200,017 |
| 2024-08-16 | 3.52 | 3.52 | 3.38 | 3.39 | -3.69% | 271,409 | 92,943,943 |
| 2024-08-15 | 3.51 | 3.59 | 3.48 | 3.52 | +0.57% | 251,969 | 88,859,515 |
| 2024-08-14 | 3.58 | 3.62 | 3.5 | 3.5 | -2.23% | 256,365 | 90,764,555 |
| 2024-08-13 | 3.62 | 3.7 | 3.53 | 3.58 | -2.45% | 443,199 | 158,892,737 |
| 2024-08-12 | 3.49 | 3.81 | 3.49 | 3.67 | +6.07% | 798,875 | 295,804,993 |
| 2024-08-09 | 3.47 | 3.5 | 3.44 | 3.46 | -0.29% | 149,452 | 51,917,931 |
| 2024-08-08 | 3.39 | 3.48 | 3.36 | 3.47 | +2.36% | 194,985 | 67,054,126 |
| 2024-08-07 | 3.45 | 3.45 | 3.35 | 3.39 | -1.45% | 134,601 | 45,599,007 |
| 2024-08-06 | 3.45 | 3.48 | 3.4 | 3.44 | +1.18% | 208,206 | 71,516,056 |
| 2024-08-05 | 3.5 | 3.57 | 3.38 | 3.4 | +0.29% | 337,578 | 116,771,926 |
| 2024-08-02 | 3.44 | 3.46 | 3.38 | 3.39 | -1.45% | 139,128 | 47,596,387 |
| 2024-08-01 | 3.54 | 3.56 | 3.41 | 3.44 | -1.99% | 253,224 | 87,674,974 |
| 2024-07-31 | 3.32 | 3.52 | 3.32 | 3.51 | +5.41% | 276,450 | 94,873,401 |
| 2024-07-30 | 3.32 | 3.37 | 3.27 | 3.33 | +0.6% | 178,976 | 59,536,512 |
| 2024-07-29 | 3.24 | 3.33 | 3.23 | 3.31 | +2.16% | 223,063 | 73,348,684 |
| 2024-07-26 | 3.15 | 3.25 | 3.14 | 3.24 | +3.85% | 227,580 | 73,057,589 |
| 2024-07-25 | 3.06 | 3.15 | 3.04 | 3.12 | +1.63% | 156,844 | 48,688,513 |
| 2024-07-24 | 3.15 | 3.15 | 3.06 | 3.07 | -2.54% | 221,938 | 68,668,771 |
| 2024-07-23 | 3.19 | 3.29 | 3.15 | 3.15 | -1.56% | 173,752 | 55,853,343 |
| 2024-07-22 | 3.21 | 3.23 | 3.16 | 3.2 | -0.31% | 112,181 | 35,833,732 |
| 2024-07-19 | 3.25 | 3.27 | 3.17 | 3.21 | -1.83% | 179,642 | 57,771,888 |
| 2024-07-18 | 3.27 | 3.29 | 3.19 | 3.27 | 0% | 149,131 | 48,291,367 |
| 2024-07-17 | 3.26 | 3.3 | 3.2 | 3.27 | +0.31% | 197,507 | 64,369,707 |
| 2024-07-16 | 3.38 | 3.38 | 3.22 | 3.26 | -3.55% | 256,166 | 83,853,806 |
| 2024-07-15 | 3.51 | 3.51 | 3.36 | 3.38 | -3.43% | 179,723 | 61,016,053 |
| 2024-07-12 | 3.49 | 3.6 | 3.48 | 3.5 | +0.29% | 193,362 | 68,215,345 |
| 2024-07-11 | 3.44 | 3.53 | 3.42 | 3.49 | +2.95% | 231,724 | 80,604,566 |
| 2024-07-10 | 3.51 | 3.51 | 3.36 | 3.39 | -4.51% | 274,383 | 93,492,406 |
| 2024-07-09 | 3.57 | 3.61 | 3.45 | 3.55 | -0.28% | 195,778 | 69,005,927 |
| 2024-07-08 | 3.75 | 3.75 | 3.55 | 3.56 | -6.56% | 283,807 | 102,319,433 |
| 2024-07-05 | 3.7 | 3.85 | 3.61 | 3.81 | +3.25% | 191,748 | 71,718,392 |
| 2024-07-04 | 3.82 | 3.82 | 3.67 | 3.69 | -2.89% | 135,636 | 50,372,689 |
| 2024-07-03 | 3.81 | 3.89 | 3.77 | 3.8 | 0% | 157,882 | 60,573,919 |
| 2024-07-02 | 3.74 | 3.86 | 3.7 | 3.8 | +1.6% | 159,342 | 60,710,502 |
| 2024-07-01 | 3.67 | 3.74 | 3.65 | 3.74 | +1.91% | 136,952 | 50,692,271 |
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：