股票概览
5.12
+10.11%
+0.47
4.9
开盘价
5.12
最高价
4.87
最低价
894,837
成交量
数据更新至: 2024-09-30
技术指标
4.57
MA5 (5日均线)
4.33
MA10 (10日均线)
4.20
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 | 4.9 | 5.12 | 4.87 | 5.12 | +10.11% | 894,837 | 449,526,874 |
| 2024-09-27 | 4.46 | 4.7 | 4.46 | 4.65 | +4.49% | 335,455 | 153,776,008 |
| 2024-09-26 | 4.32 | 4.46 | 4.32 | 4.45 | +2.3% | 292,923 | 128,566,646 |
| 2024-09-25 | 4.29 | 4.46 | 4.29 | 4.35 | +2.11% | 355,882 | 155,844,382 |
| 2024-09-24 | 4.15 | 4.27 | 4.12 | 4.26 | +2.65% | 261,750 | 110,230,720 |
| 2024-09-23 | 4.13 | 4.16 | 4.09 | 4.15 | +0.48% | 138,386 | 57,268,282 |
| 2024-09-20 | 4.11 | 4.13 | 4.07 | 4.13 | +0.24% | 133,325 | 54,729,614 |
| 2024-09-19 | 4.02 | 4.12 | 3.97 | 4.12 | +3% | 173,204 | 70,489,851 |
| 2024-09-18 | 4.02 | 4.05 | 3.95 | 4 | -0.74% | 102,704 | 41,004,605 |
| 2024-09-13 | 4.08 | 4.09 | 4.02 | 4.03 | -0.98% | 102,745 | 41,567,213 |
| 2024-09-12 | 4.03 | 4.14 | 4.03 | 4.07 | +0.25% | 108,455 | 44,387,691 |
| 2024-09-11 | 4.15 | 4.15 | 4.04 | 4.06 | -1.69% | 108,150 | 44,074,388 |
| 2024-09-10 | 4.08 | 4.15 | 4.02 | 4.13 | +1.23% | 130,709 | 53,281,418 |
| 2024-09-09 | 4.07 | 4.14 | 4.02 | 4.08 | -0.24% | 123,769 | 50,481,038 |
| 2024-09-06 | 4.16 | 4.17 | 4.08 | 4.09 | -1.45% | 111,647 | 46,028,604 |
| 2024-09-05 | 4.05 | 4.16 | 4.04 | 4.15 | +2.72% | 213,089 | 87,832,006 |
| 2024-09-04 | 4.01 | 4.08 | 4.01 | 4.04 | -0.49% | 105,668 | 42,837,251 |
| 2024-09-03 | 4.05 | 4.1 | 4.03 | 4.06 | +0.74% | 114,084 | 46,370,488 |
| 2024-09-02 | 4.12 | 4.15 | 4.03 | 4.03 | -1.47% | 158,762 | 64,838,521 |
| 2024-08-30 | 3.97 | 4.13 | 3.95 | 4.09 | +3.28% | 222,146 | 90,649,756 |
| 2024-08-29 | 3.87 | 3.97 | 3.87 | 3.96 | +1.28% | 100,493 | 39,561,076 |
| 2024-08-28 | 3.89 | 3.93 | 3.81 | 3.91 | +0.51% | 123,303 | 47,779,355 |
| 2024-08-27 | 3.92 | 3.97 | 3.86 | 3.89 | -1.27% | 110,493 | 43,072,526 |
| 2024-08-26 | 3.93 | 3.98 | 3.89 | 3.94 | +0.25% | 92,868 | 36,620,999 |
| 2024-08-23 | 3.95 | 3.97 | 3.9 | 3.93 | -0.25% | 113,344 | 44,607,580 |
| 2024-08-22 | 4.08 | 4.13 | 3.92 | 3.94 | -3.67% | 214,707 | 85,675,328 |
| 2024-08-21 | 4.12 | 4.18 | 4.08 | 4.09 | -0.49% | 148,474 | 61,220,579 |
| 2024-08-20 | 4.15 | 4.19 | 4.07 | 4.11 | -1.67% | 177,163 | 72,972,671 |
| 2024-08-19 | 4.1 | 4.23 | 4.08 | 4.18 | +1.46% | 258,316 | 107,618,924 |
| 2024-08-16 | 4.12 | 4.19 | 4.07 | 4.12 | +0.24% | 197,004 | 81,326,810 |
| 2024-08-15 | 4.02 | 4.17 | 3.98 | 4.11 | +2.49% | 176,492 | 72,303,779 |
| 2024-08-14 | 4 | 4.05 | 3.96 | 4.01 | +0.5% | 115,586 | 46,372,676 |
| 2024-08-13 | 3.99 | 4.02 | 3.94 | 3.99 | 0% | 103,666 | 41,214,905 |
| 2024-08-12 | 4.05 | 4.06 | 3.95 | 3.99 | -1.72% | 138,514 | 55,429,600 |
| 2024-08-09 | 4.13 | 4.16 | 4.05 | 4.06 | -1.69% | 133,706 | 54,812,631 |
| 2024-08-08 | 4.11 | 4.16 | 4.05 | 4.13 | 0% | 134,204 | 55,174,873 |
| 2024-08-07 | 4.12 | 4.17 | 4.11 | 4.13 | -0.48% | 123,921 | 51,351,630 |
| 2024-08-06 | 4.12 | 4.17 | 4.09 | 4.15 | +1.72% | 133,373 | 55,158,263 |
| 2024-08-05 | 4.15 | 4.25 | 4.08 | 4.08 | -1.92% | 193,943 | 80,756,183 |
| 2024-08-02 | 4.17 | 4.24 | 4.15 | 4.16 | -1.19% | 174,506 | 73,249,092 |
| 2024-08-01 | 4.23 | 4.26 | 4.19 | 4.21 | -0.24% | 160,800 | 67,882,951 |
| 2024-07-31 | 4.12 | 4.25 | 4.03 | 4.22 | +2.18% | 322,410 | 135,616,119 |
| 2024-07-30 | 4.02 | 4.15 | 4 | 4.13 | +2.48% | 232,745 | 95,086,222 |
| 2024-07-29 | 3.95 | 4.04 | 3.93 | 4.03 | +1.26% | 145,318 | 58,039,594 |
| 2024-07-26 | 3.94 | 4 | 3.92 | 3.98 | +1.27% | 102,972 | 40,830,227 |
| 2024-07-25 | 3.87 | 3.96 | 3.83 | 3.93 | +1.55% | 132,476 | 51,885,264 |
| 2024-07-24 | 3.93 | 3.96 | 3.87 | 3.87 | -2.03% | 118,287 | 46,172,391 |
| 2024-07-23 | 4.02 | 4.04 | 3.94 | 3.95 | -1.25% | 137,048 | 54,703,049 |
| 2024-07-22 | 4 | 4.02 | 3.93 | 4 | +0.76% | 132,485 | 52,745,918 |
| 2024-07-19 | 3.89 | 3.99 | 3.86 | 3.97 | +1.53% | 153,032 | 60,411,729 |
| 2024-07-18 | 3.91 | 3.93 | 3.77 | 3.91 | -1.26% | 222,231 | 85,641,899 |
| 2024-07-17 | 3.94 | 4.01 | 3.91 | 3.96 | +1.02% | 167,859 | 66,432,262 |
| 2024-07-16 | 3.91 | 3.94 | 3.86 | 3.92 | -0.25% | 131,560 | 51,285,000 |
| 2024-07-15 | 3.98 | 3.99 | 3.91 | 3.93 | -1.75% | 151,880 | 59,802,213 |
| 2024-07-12 | 4.03 | 4.08 | 3.98 | 4 | -1.23% | 178,942 | 71,964,211 |
| 2024-07-11 | 4.05 | 4.09 | 4.01 | 4.05 | +2.53% | 161,766 | 65,478,978 |
| 2024-07-10 | 4.01 | 4.06 | 3.93 | 3.95 | -1.5% | 153,297 | 61,158,043 |
| 2024-07-09 | 3.98 | 4.02 | 3.86 | 4.01 | +1.26% | 213,677 | 84,403,889 |
| 2024-07-08 | 4.11 | 4.12 | 3.95 | 3.96 | -4.12% | 236,357 | 94,581,056 |
| 2024-07-05 | 4.06 | 4.15 | 4 | 4.13 | +1.72% | 150,263 | 61,584,677 |
| 2024-07-04 | 4.19 | 4.2 | 4.05 | 4.06 | -2.87% | 137,833 | 56,553,874 |
| 2024-07-03 | 4.23 | 4.25 | 4.17 | 4.18 | -1.18% | 111,611 | 46,918,023 |
| 2024-07-02 | 4.19 | 4.28 | 4.17 | 4.23 | +1.2% | 152,584 | 64,644,578 |
| 2024-07-01 | 4.2 | 4.21 | 4.09 | 4.18 | -0.48% | 176,339 | 73,218,599 |
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：