股票概览
4.91
+9.35%
+0.42
4.72
开盘价
4.94
最高价
4.58
最低价
365,339
成交量
数据更新至: 2024-09-30
技术指标
4.37
MA5 (5日均线)
4.05
MA10 (10日均线)
3.99
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 | 4.72 | 4.94 | 4.58 | 4.91 | +9.35% | 365,339 | 175,014,939 |
| 2024-09-27 | 4.44 | 4.5 | 4.34 | 4.49 | +4.42% | 142,852 | 63,247,602 |
| 2024-09-26 | 4.1 | 4.31 | 4.09 | 4.3 | +4.37% | 168,136 | 70,797,991 |
| 2024-09-25 | 4.11 | 4.26 | 4.11 | 4.12 | +2.74% | 209,169 | 87,515,576 |
| 2024-09-24 | 3.79 | 4.02 | 3.79 | 4.01 | +6.08% | 153,567 | 60,298,708 |
| 2024-09-23 | 3.74 | 3.8 | 3.7 | 3.78 | +1.07% | 69,879 | 26,345,362 |
| 2024-09-20 | 3.79 | 3.79 | 3.71 | 3.74 | -0.8% | 86,414 | 32,351,997 |
| 2024-09-19 | 3.72 | 3.84 | 3.72 | 3.77 | +1.89% | 123,911 | 46,859,190 |
| 2024-09-18 | 3.7 | 3.73 | 3.61 | 3.7 | +0.27% | 57,012 | 20,883,032 |
| 2024-09-13 | 3.75 | 3.77 | 3.68 | 3.69 | -1.6% | 72,794 | 27,000,316 |
| 2024-09-12 | 3.81 | 3.88 | 3.74 | 3.75 | -1.83% | 85,135 | 32,362,833 |
| 2024-09-11 | 3.79 | 3.85 | 3.77 | 3.82 | +0.26% | 70,205 | 26,767,393 |
| 2024-09-10 | 3.89 | 3.92 | 3.73 | 3.81 | -2.56% | 133,070 | 50,588,449 |
| 2024-09-09 | 3.93 | 3.95 | 3.88 | 3.91 | -1.01% | 63,215 | 24,735,453 |
| 2024-09-06 | 4.01 | 4.01 | 3.94 | 3.95 | -1.25% | 57,563 | 22,815,667 |
| 2024-09-05 | 3.95 | 4.01 | 3.95 | 4 | +1.27% | 58,411 | 23,258,018 |
| 2024-09-04 | 3.99 | 4.01 | 3.95 | 3.95 | -1.25% | 70,017 | 27,802,308 |
| 2024-09-03 | 4.02 | 4.06 | 3.99 | 4 | -0.5% | 96,351 | 38,659,814 |
| 2024-09-02 | 4.16 | 4.16 | 4.02 | 4.02 | -3.37% | 145,196 | 59,143,448 |
| 2024-08-30 | 4.16 | 4.25 | 4 | 4.16 | -0.24% | 218,076 | 90,163,947 |
| 2024-08-29 | 4.13 | 4.18 | 4.1 | 4.17 | +0.97% | 75,138 | 31,167,077 |
| 2024-08-28 | 4.09 | 4.15 | 4.06 | 4.13 | +0.73% | 58,585 | 24,125,626 |
| 2024-08-27 | 4.11 | 4.13 | 4.07 | 4.1 | -0.24% | 50,267 | 20,567,536 |
| 2024-08-26 | 4.08 | 4.15 | 4.06 | 4.11 | +0.98% | 63,750 | 26,180,156 |
| 2024-08-23 | 4.08 | 4.11 | 4.04 | 4.07 | -0.25% | 46,762 | 19,027,361 |
| 2024-08-22 | 4.13 | 4.16 | 4.06 | 4.08 | -1.21% | 68,682 | 28,095,829 |
| 2024-08-21 | 4.14 | 4.18 | 4.12 | 4.13 | -0.72% | 46,554 | 19,267,312 |
| 2024-08-20 | 4.23 | 4.24 | 4.13 | 4.16 | -1.19% | 71,641 | 29,851,168 |
| 2024-08-19 | 4.21 | 4.23 | 4.17 | 4.21 | +0.24% | 67,524 | 28,406,161 |
| 2024-08-16 | 4.32 | 4.34 | 4.2 | 4.2 | -3% | 132,601 | 56,304,220 |
| 2024-08-15 | 4.29 | 4.38 | 4.26 | 4.33 | +0.7% | 100,190 | 43,362,131 |
| 2024-08-14 | 4.37 | 4.39 | 4.28 | 4.3 | -1.6% | 89,692 | 38,731,857 |
| 2024-08-13 | 4.39 | 4.43 | 4.32 | 4.37 | -1.13% | 111,157 | 48,542,317 |
| 2024-08-12 | 4.45 | 4.49 | 4.39 | 4.42 | -0.45% | 99,448 | 44,090,224 |
| 2024-08-09 | 4.48 | 4.54 | 4.44 | 4.44 | -0.67% | 120,760 | 54,134,850 |
| 2024-08-08 | 4.38 | 4.5 | 4.36 | 4.47 | +1.36% | 164,315 | 73,174,655 |
| 2024-08-07 | 4.5 | 4.51 | 4.39 | 4.41 | -1.78% | 157,373 | 69,509,483 |
| 2024-08-06 | 4.39 | 4.5 | 4.38 | 4.49 | +3.7% | 246,085 | 109,260,817 |
| 2024-08-05 | 4.44 | 4.62 | 4.33 | 4.33 | 0% | 259,117 | 115,035,763 |
| 2024-08-02 | 4.36 | 4.38 | 4.31 | 4.33 | -0.69% | 107,199 | 46,592,056 |
| 2024-08-01 | 4.46 | 4.54 | 4.36 | 4.36 | -2.46% | 106,556 | 46,949,270 |
| 2024-07-31 | 4.31 | 4.48 | 4.29 | 4.47 | +3.95% | 119,394 | 52,801,455 |
| 2024-07-30 | 4.31 | 4.34 | 4.28 | 4.3 | -0.23% | 63,908 | 27,518,329 |
| 2024-07-29 | 4.34 | 4.38 | 4.3 | 4.31 | -1.15% | 69,308 | 30,062,414 |
| 2024-07-26 | 4.3 | 4.42 | 4.29 | 4.36 | +2.35% | 87,391 | 38,086,849 |
| 2024-07-25 | 4.27 | 4.31 | 4.23 | 4.26 | -0.47% | 78,774 | 33,620,714 |
| 2024-07-24 | 4.33 | 4.36 | 4.27 | 4.28 | -1.61% | 79,746 | 34,315,674 |
| 2024-07-23 | 4.42 | 4.52 | 4.35 | 4.35 | -2.25% | 78,358 | 34,721,197 |
| 2024-07-22 | 4.47 | 4.48 | 4.38 | 4.45 | -0.22% | 55,461 | 24,541,812 |
| 2024-07-19 | 4.49 | 4.5 | 4.4 | 4.46 | -0.67% | 68,160 | 30,327,333 |
| 2024-07-18 | 4.5 | 4.52 | 4.43 | 4.49 | -0.22% | 63,509 | 28,400,302 |
| 2024-07-17 | 4.51 | 4.53 | 4.46 | 4.5 | 0% | 67,962 | 30,580,494 |
| 2024-07-16 | 4.62 | 4.62 | 4.46 | 4.5 | -2.17% | 91,329 | 41,196,278 |
| 2024-07-15 | 4.72 | 4.73 | 4.59 | 4.6 | -2.54% | 92,409 | 42,731,166 |
| 2024-07-12 | 4.73 | 4.79 | 4.7 | 4.72 | +0.43% | 75,009 | 35,617,277 |
| 2024-07-11 | 4.6 | 4.73 | 4.6 | 4.7 | +3.75% | 97,698 | 45,725,974 |
| 2024-07-10 | 4.57 | 4.64 | 4.41 | 4.53 | -2.79% | 109,789 | 49,902,003 |
| 2024-07-09 | 4.57 | 4.69 | 4.51 | 4.66 | +1.97% | 85,828 | 39,504,895 |
| 2024-07-08 | 4.75 | 4.76 | 4.56 | 4.57 | -3.18% | 92,504 | 42,627,418 |
| 2024-07-05 | 4.65 | 4.73 | 4.63 | 4.72 | +1.29% | 70,701 | 33,182,317 |
| 2024-07-04 | 4.83 | 4.85 | 4.64 | 4.66 | -3.92% | 94,211 | 44,491,046 |
| 2024-07-03 | 4.84 | 4.87 | 4.77 | 4.85 | -0.21% | 69,135 | 33,446,711 |
| 2024-07-02 | 4.86 | 4.9 | 4.82 | 4.86 | +0.21% | 73,663 | 35,776,531 |
| 2024-07-01 | 4.82 | 4.88 | 4.72 | 4.85 | +1.46% | 75,052 | 36,111,923 |
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：