股票概览
4.8
+6.67%
+0.3
4.59
开盘价
4.85
最高价
4.53
最低价
249,881
成交量
数据更新至: 2024-09-30
技术指标
4.47
MA5 (5日均线)
4.30
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 | 4.59 | 4.85 | 4.53 | 4.8 | +6.67% | 249,881 | 117,397,601 |
| 2024-09-27 | 4.47 | 4.5 | 4.42 | 4.5 | +1.58% | 58,981 | 26,342,940 |
| 2024-09-26 | 4.35 | 4.43 | 4.34 | 4.43 | +1.84% | 47,485 | 20,830,439 |
| 2024-09-25 | 4.29 | 4.42 | 4.29 | 4.35 | +1.64% | 71,768 | 31,378,072 |
| 2024-09-24 | 4.17 | 4.28 | 4.17 | 4.28 | +2.64% | 51,541 | 21,859,401 |
| 2024-09-23 | 4.13 | 4.17 | 4.13 | 4.17 | +0.48% | 19,052 | 7,911,393 |
| 2024-09-20 | 4.17 | 4.18 | 4.13 | 4.15 | -0.48% | 24,037 | 9,973,893 |
| 2024-09-19 | 4.05 | 4.17 | 4.05 | 4.17 | +2.96% | 36,110 | 14,912,323 |
| 2024-09-18 | 4.08 | 4.11 | 4 | 4.05 | -0.98% | 25,393 | 10,266,029 |
| 2024-09-13 | 4.11 | 4.13 | 4.07 | 4.09 | -0.24% | 18,996 | 7,794,931 |
| 2024-09-12 | 4.06 | 4.11 | 4.06 | 4.1 | +0.99% | 23,942 | 9,800,028 |
| 2024-09-11 | 4.06 | 4.09 | 4.04 | 4.06 | -0.73% | 21,995 | 8,939,659 |
| 2024-09-10 | 4.09 | 4.11 | 4.03 | 4.09 | +0.49% | 30,007 | 12,209,799 |
| 2024-09-09 | 4.05 | 4.09 | 4.02 | 4.07 | 0% | 21,395 | 8,688,233 |
| 2024-09-06 | 4.12 | 4.13 | 4.05 | 4.07 | -0.97% | 25,689 | 10,527,286 |
| 2024-09-05 | 4.07 | 4.11 | 4.06 | 4.11 | +0.98% | 21,306 | 8,722,332 |
| 2024-09-04 | 4.1 | 4.14 | 4.06 | 4.07 | -1.21% | 25,721 | 10,531,015 |
| 2024-09-03 | 4.15 | 4.15 | 4.1 | 4.12 | -0.48% | 25,329 | 10,443,096 |
| 2024-09-02 | 4.14 | 4.22 | 4.13 | 4.14 | -0.48% | 41,667 | 17,360,531 |
| 2024-08-30 | 4.14 | 4.21 | 4.13 | 4.16 | +0.24% | 51,066 | 21,271,869 |
| 2024-08-29 | 4.16 | 4.17 | 4.1 | 4.15 | -0.48% | 28,836 | 11,917,733 |
| 2024-08-28 | 4.12 | 4.2 | 4.1 | 4.17 | +1.21% | 24,373 | 10,134,881 |
| 2024-08-27 | 4.17 | 4.21 | 4.09 | 4.12 | -1.67% | 30,442 | 12,588,643 |
| 2024-08-26 | 4.1 | 4.21 | 4.1 | 4.19 | +1.7% | 41,884 | 17,450,488 |
| 2024-08-23 | 4.13 | 4.15 | 4.07 | 4.12 | -0.72% | 33,225 | 13,627,084 |
| 2024-08-22 | 4.19 | 4.21 | 4.15 | 4.15 | -0.72% | 28,102 | 11,740,784 |
| 2024-08-21 | 4.21 | 4.22 | 4.16 | 4.18 | -0.48% | 23,071 | 9,650,522 |
| 2024-08-20 | 4.27 | 4.28 | 4.16 | 4.2 | -1.64% | 34,962 | 14,703,145 |
| 2024-08-19 | 4.26 | 4.31 | 4.23 | 4.27 | +0.23% | 33,578 | 14,354,034 |
| 2024-08-16 | 4.36 | 4.36 | 4.24 | 4.26 | -2.07% | 33,445 | 14,363,110 |
| 2024-08-15 | 4.31 | 4.37 | 4.29 | 4.35 | +0.46% | 30,458 | 13,213,035 |
| 2024-08-14 | 4.34 | 4.38 | 4.32 | 4.33 | -0.23% | 34,573 | 15,030,862 |
| 2024-08-13 | 4.24 | 4.34 | 4.21 | 4.34 | +1.88% | 41,075 | 17,611,626 |
| 2024-08-12 | 4.29 | 4.32 | 4.24 | 4.26 | 0% | 37,351 | 15,996,387 |
| 2024-08-09 | 4.29 | 4.33 | 4.25 | 4.26 | -0.93% | 27,914 | 11,986,927 |
| 2024-08-08 | 4.28 | 4.3 | 4.25 | 4.3 | +0.7% | 31,180 | 13,336,039 |
| 2024-08-07 | 4.26 | 4.29 | 4.24 | 4.27 | 0% | 24,101 | 10,284,081 |
| 2024-08-06 | 4.25 | 4.29 | 4.23 | 4.27 | +1.18% | 34,734 | 14,767,060 |
| 2024-08-05 | 4.28 | 4.32 | 4.22 | 4.22 | -1.4% | 44,835 | 19,161,874 |
| 2024-08-02 | 4.3 | 4.32 | 4.27 | 4.28 | -0.93% | 39,418 | 16,947,017 |
| 2024-08-01 | 4.34 | 4.36 | 4.32 | 4.32 | -0.69% | 62,804 | 27,252,598 |
| 2024-07-31 | 4.36 | 4.37 | 4.3 | 4.35 | -0.91% | 90,373 | 39,162,447 |
| 2024-07-30 | 4.31 | 4.46 | 4.3 | 4.39 | +2.33% | 94,898 | 41,485,287 |
| 2024-07-29 | 4.25 | 4.31 | 4.22 | 4.29 | +0.94% | 42,964 | 18,396,859 |
| 2024-07-26 | 4.27 | 4.3 | 4.21 | 4.25 | 0% | 49,918 | 21,184,033 |
| 2024-07-25 | 4.16 | 4.27 | 4.15 | 4.25 | +1.43% | 65,098 | 27,462,545 |
| 2024-07-24 | 4.1 | 4.22 | 4.05 | 4.19 | +0.24% | 74,843 | 31,058,131 |
| 2024-07-23 | 4.22 | 4.3 | 4.15 | 4.18 | +0.72% | 76,735 | 32,359,410 |
| 2024-07-22 | 4.11 | 4.16 | 4.11 | 4.15 | +0.48% | 23,091 | 9,552,617 |
| 2024-07-19 | 4.11 | 4.14 | 4.07 | 4.13 | -0.24% | 19,487 | 8,015,029 |
| 2024-07-18 | 4.11 | 4.15 | 4.07 | 4.14 | +0.49% | 19,440 | 7,982,546 |
| 2024-07-17 | 4.14 | 4.16 | 4.1 | 4.12 | -0.72% | 16,466 | 6,789,207 |
| 2024-07-16 | 4.14 | 4.16 | 4.11 | 4.15 | +0.24% | 20,985 | 8,678,290 |
| 2024-07-15 | 4.18 | 4.19 | 4.11 | 4.14 | -1.43% | 26,853 | 11,119,020 |
| 2024-07-12 | 4.17 | 4.22 | 4.15 | 4.2 | +1.2% | 52,234 | 21,901,905 |
| 2024-07-11 | 4.13 | 4.16 | 4.11 | 4.15 | +1.72% | 45,595 | 18,864,057 |
| 2024-07-10 | 4.09 | 4.16 | 4.05 | 4.08 | +2.26% | 80,433 | 33,017,208 |
| 2024-07-09 | 3.93 | 4 | 3.86 | 3.99 | +0.76% | 43,232 | 17,011,218 |
| 2024-07-08 | 4.04 | 4.05 | 3.94 | 3.96 | -1.74% | 25,148 | 9,980,562 |
| 2024-07-05 | 4.02 | 4.05 | 3.98 | 4.03 | +0.25% | 19,345 | 7,765,077 |
| 2024-07-04 | 4.12 | 4.12 | 4 | 4.02 | -2.43% | 21,306 | 8,627,481 |
| 2024-07-03 | 4.13 | 4.16 | 4.11 | 4.12 | -0.48% | 19,917 | 8,231,244 |
| 2024-07-02 | 4.08 | 4.14 | 4.07 | 4.14 | +1.47% | 26,915 | 11,085,184 |
| 2024-07-01 | 4.03 | 4.09 | 4.02 | 4.08 | +0.99% | 23,246 | 9,432,909 |
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：