股票概览
4.54
+9.66%
+0.4
4.27
开盘价
4.55
最高价
4.26
最低价
1,001,168
成交量
数据更新至: 2024-09-30
技术指标
4.17
MA5 (5日均线)
4.02
MA10 (10日均线)
4.08
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 | 4.27 | 4.55 | 4.26 | 4.54 | +9.66% | 1,001,168 | 442,857,198 |
| 2024-09-27 | 4.06 | 4.15 | 4.05 | 4.14 | +2.22% | 374,061 | 153,003,346 |
| 2024-09-26 | 4.05 | 4.07 | 3.98 | 4.05 | 0% | 760,159 | 305,339,187 |
| 2024-09-25 | 4.08 | 4.16 | 4.04 | 4.05 | -0.25% | 462,512 | 189,727,929 |
| 2024-09-24 | 3.93 | 4.06 | 3.88 | 4.06 | +4.37% | 461,243 | 183,823,728 |
| 2024-09-23 | 3.87 | 3.93 | 3.83 | 3.89 | +1.04% | 296,125 | 115,179,645 |
| 2024-09-20 | 3.89 | 3.9 | 3.82 | 3.85 | -0.52% | 338,120 | 130,403,236 |
| 2024-09-19 | 3.88 | 3.91 | 3.83 | 3.87 | -0.26% | 295,269 | 114,197,520 |
| 2024-09-18 | 3.93 | 3.94 | 3.84 | 3.88 | -0.77% | 225,026 | 87,384,569 |
| 2024-09-13 | 3.94 | 3.98 | 3.9 | 3.91 | -0.26% | 251,296 | 98,913,237 |
| 2024-09-12 | 3.88 | 3.94 | 3.87 | 3.92 | +1.29% | 308,235 | 120,568,013 |
| 2024-09-11 | 4.02 | 4.02 | 3.85 | 3.87 | -3.97% | 378,103 | 147,126,602 |
| 2024-09-10 | 3.99 | 4.04 | 3.97 | 4.03 | +1% | 349,435 | 139,955,737 |
| 2024-09-09 | 4.08 | 4.12 | 3.96 | 3.99 | -2.92% | 469,242 | 188,437,364 |
| 2024-09-06 | 4.13 | 4.18 | 4.1 | 4.11 | -0.72% | 232,991 | 96,522,462 |
| 2024-09-05 | 4.23 | 4.27 | 4.11 | 4.14 | -2.59% | 412,218 | 171,597,444 |
| 2024-09-04 | 4.29 | 4.29 | 4.18 | 4.25 | -2.07% | 435,579 | 184,565,695 |
| 2024-09-03 | 4.37 | 4.44 | 4.32 | 4.34 | -0.69% | 484,677 | 211,951,658 |
| 2024-09-02 | 4.27 | 4.41 | 4.22 | 4.37 | +1.63% | 552,913 | 240,152,465 |
| 2024-08-30 | 4.22 | 4.32 | 4.2 | 4.3 | +1.42% | 550,297 | 234,775,423 |
| 2024-08-29 | 4.19 | 4.26 | 4.11 | 4.24 | +1.68% | 532,650 | 223,652,911 |
| 2024-08-28 | 4.02 | 4.24 | 4.02 | 4.17 | +3.73% | 732,718 | 305,929,314 |
| 2024-08-27 | 3.94 | 4.05 | 3.86 | 4.02 | +6.63% | 796,775 | 316,954,715 |
| 2024-08-26 | 3.82 | 3.83 | 3.73 | 3.77 | -0.79% | 206,476 | 77,963,002 |
| 2024-08-23 | 3.76 | 3.83 | 3.75 | 3.8 | +1.06% | 188,128 | 71,520,070 |
| 2024-08-22 | 3.8 | 3.8 | 3.74 | 3.76 | -1.05% | 254,255 | 95,501,572 |
| 2024-08-21 | 3.84 | 3.84 | 3.76 | 3.8 | -1.04% | 154,226 | 58,452,417 |
| 2024-08-20 | 3.91 | 3.92 | 3.81 | 3.84 | -2.04% | 218,148 | 83,841,798 |
| 2024-08-19 | 3.87 | 3.96 | 3.86 | 3.92 | +1.03% | 219,600 | 86,132,953 |
| 2024-08-16 | 3.91 | 3.91 | 3.85 | 3.88 | -0.26% | 143,581 | 55,699,197 |
| 2024-08-15 | 3.84 | 3.94 | 3.84 | 3.89 | +1.04% | 250,017 | 97,368,213 |
| 2024-08-14 | 3.92 | 3.93 | 3.84 | 3.85 | -2.78% | 241,792 | 93,516,267 |
| 2024-08-13 | 3.92 | 3.96 | 3.87 | 3.96 | +1.28% | 327,368 | 128,206,459 |
| 2024-08-12 | 3.84 | 3.91 | 3.8 | 3.91 | +1.82% | 262,999 | 101,907,296 |
| 2024-08-09 | 3.8 | 3.88 | 3.78 | 3.84 | +2.13% | 325,808 | 125,057,119 |
| 2024-08-08 | 3.76 | 3.81 | 3.71 | 3.76 | +0.8% | 208,910 | 78,587,326 |
| 2024-08-07 | 3.7 | 3.78 | 3.66 | 3.73 | +0.81% | 310,722 | 115,933,160 |
| 2024-08-06 | 3.7 | 3.76 | 3.67 | 3.7 | +0.27% | 312,199 | 115,815,837 |
| 2024-08-05 | 3.77 | 3.81 | 3.68 | 3.69 | -2.89% | 441,180 | 165,161,575 |
| 2024-08-02 | 3.81 | 3.82 | 3.78 | 3.8 | -0.52% | 182,793 | 69,476,841 |
| 2024-08-01 | 3.87 | 3.95 | 3.8 | 3.82 | -1.04% | 225,453 | 87,179,478 |
| 2024-07-31 | 3.76 | 3.86 | 3.74 | 3.86 | +2.66% | 302,018 | 115,295,945 |
| 2024-07-30 | 3.83 | 3.83 | 3.75 | 3.76 | -2.34% | 235,291 | 88,883,336 |
| 2024-07-29 | 3.85 | 3.91 | 3.82 | 3.85 | -0.52% | 231,191 | 89,074,139 |
| 2024-07-26 | 3.77 | 3.89 | 3.76 | 3.87 | +2.65% | 256,827 | 98,499,078 |
| 2024-07-25 | 3.82 | 3.83 | 3.74 | 3.77 | -1.82% | 306,694 | 115,942,154 |
| 2024-07-24 | 3.76 | 3.87 | 3.72 | 3.84 | +1.86% | 344,394 | 130,947,746 |
| 2024-07-23 | 3.83 | 3.86 | 3.76 | 3.77 | -1.82% | 300,489 | 113,762,271 |
| 2024-07-22 | 3.91 | 3.93 | 3.77 | 3.84 | -3.03% | 491,272 | 188,534,941 |
| 2024-07-19 | 4.07 | 4.07 | 3.91 | 3.96 | -2.46% | 380,835 | 151,174,284 |
| 2024-07-18 | 4.05 | 4.08 | 3.98 | 4.06 | +0.25% | 311,059 | 125,520,198 |
| 2024-07-17 | 4.19 | 4.2 | 4.03 | 4.05 | -3.57% | 410,350 | 168,202,783 |
| 2024-07-16 | 4.3 | 4.35 | 4.18 | 4.2 | -2.33% | 376,380 | 159,627,562 |
| 2024-07-15 | 4.23 | 4.3 | 4.18 | 4.3 | +1.9% | 368,954 | 157,146,039 |
| 2024-07-12 | 4.24 | 4.3 | 4.17 | 4.22 | -0.24% | 342,344 | 144,796,367 |
| 2024-07-11 | 4.18 | 4.23 | 4.15 | 4.23 | +1.68% | 288,171 | 120,927,433 |
| 2024-07-10 | 4.23 | 4.24 | 4.15 | 4.16 | -1.89% | 309,534 | 129,183,680 |
| 2024-07-09 | 4.2 | 4.26 | 4.15 | 4.24 | +0.24% | 281,030 | 118,253,138 |
| 2024-07-08 | 4.23 | 4.25 | 4.18 | 4.23 | -0.47% | 230,699 | 97,340,638 |
| 2024-07-05 | 4.23 | 4.25 | 4.18 | 4.25 | +0.71% | 250,129 | 105,443,917 |
| 2024-07-04 | 4.23 | 4.28 | 4.2 | 4.22 | 0% | 323,148 | 136,958,544 |
| 2024-07-03 | 4.26 | 4.33 | 4.2 | 4.22 | -0.94% | 334,139 | 141,878,873 |
| 2024-07-02 | 4.32 | 4.35 | 4.21 | 4.26 | -0.93% | 429,015 | 182,544,018 |
| 2024-07-01 | 4.12 | 4.34 | 4.1 | 4.3 | +4.37% | 534,278 | 226,387,177 |
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：