股票概览
4.14
+10.11%
+0.38
4
开盘价
4.14
最高价
3.99
最低价
821,436
成交量
数据更新至: 2024-09-30
技术指标
3.72
MA5 (5日均线)
3.55
MA10 (10日均线)
3.49
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 | 4.14 | 3.99 | 4.14 | +10.11% | 821,436 | 336,838,383 |
| 2024-09-27 | 3.73 | 3.76 | 3.67 | 3.76 | +3.01% | 199,770 | 74,324,365 |
| 2024-09-26 | 3.56 | 3.65 | 3.53 | 3.65 | +3.11% | 197,476 | 71,160,365 |
| 2024-09-25 | 3.52 | 3.62 | 3.52 | 3.54 | +1.14% | 200,541 | 71,589,768 |
| 2024-09-24 | 3.42 | 3.5 | 3.4 | 3.5 | +2.64% | 124,687 | 43,262,474 |
| 2024-09-23 | 3.42 | 3.43 | 3.39 | 3.41 | +0.29% | 45,220 | 15,430,020 |
| 2024-09-20 | 3.41 | 3.43 | 3.39 | 3.4 | -0.58% | 48,149 | 16,406,792 |
| 2024-09-19 | 3.35 | 3.43 | 3.34 | 3.42 | +2.7% | 99,850 | 33,961,141 |
| 2024-09-18 | 3.37 | 3.38 | 3.28 | 3.33 | -1.48% | 76,668 | 25,475,632 |
| 2024-09-13 | 3.4 | 3.42 | 3.38 | 3.38 | -0.29% | 48,432 | 16,468,623 |
| 2024-09-12 | 3.4 | 3.43 | 3.39 | 3.39 | -0.29% | 35,540 | 12,120,848 |
| 2024-09-11 | 3.41 | 3.42 | 3.39 | 3.4 | -0.58% | 38,691 | 13,165,576 |
| 2024-09-10 | 3.42 | 3.42 | 3.36 | 3.42 | +0.59% | 50,424 | 17,114,387 |
| 2024-09-09 | 3.4 | 3.43 | 3.37 | 3.4 | -0.29% | 53,587 | 18,189,515 |
| 2024-09-06 | 3.44 | 3.45 | 3.41 | 3.41 | -0.58% | 49,475 | 16,966,601 |
| 2024-09-05 | 3.41 | 3.45 | 3.41 | 3.43 | +0.59% | 37,995 | 13,038,876 |
| 2024-09-04 | 3.43 | 3.45 | 3.41 | 3.41 | -0.87% | 60,350 | 20,692,335 |
| 2024-09-03 | 3.47 | 3.49 | 3.43 | 3.44 | -0.29% | 60,826 | 20,968,734 |
| 2024-09-02 | 3.5 | 3.52 | 3.45 | 3.45 | -1.71% | 94,199 | 32,771,685 |
| 2024-08-30 | 3.46 | 3.56 | 3.43 | 3.51 | +1.45% | 130,924 | 45,982,301 |
| 2024-08-29 | 3.45 | 3.48 | 3.42 | 3.46 | -0.29% | 98,076 | 33,898,946 |
| 2024-08-28 | 3.53 | 3.54 | 3.44 | 3.47 | -3.88% | 144,094 | 50,146,124 |
| 2024-08-27 | 3.48 | 3.61 | 3.42 | 3.61 | +2.27% | 221,460 | 77,881,161 |
| 2024-08-26 | 3.42 | 3.55 | 3.39 | 3.53 | +3.22% | 134,298 | 46,982,520 |
| 2024-08-23 | 3.42 | 3.45 | 3.38 | 3.42 | 0% | 81,342 | 27,696,312 |
| 2024-08-22 | 3.47 | 3.5 | 3.41 | 3.42 | -1.16% | 58,788 | 20,212,605 |
| 2024-08-21 | 3.49 | 3.5 | 3.46 | 3.46 | -1.14% | 62,516 | 21,730,161 |
| 2024-08-20 | 3.58 | 3.59 | 3.49 | 3.5 | -2.23% | 87,954 | 30,988,906 |
| 2024-08-19 | 3.61 | 3.63 | 3.57 | 3.58 | -0.83% | 80,808 | 29,014,056 |
| 2024-08-16 | 3.63 | 3.66 | 3.6 | 3.61 | -0.55% | 61,002 | 22,141,243 |
| 2024-08-15 | 3.62 | 3.65 | 3.59 | 3.63 | +0.28% | 62,548 | 22,697,451 |
| 2024-08-14 | 3.61 | 3.68 | 3.61 | 3.62 | 0% | 63,890 | 23,316,794 |
| 2024-08-13 | 3.62 | 3.63 | 3.59 | 3.62 | +0.28% | 59,447 | 21,425,677 |
| 2024-08-12 | 3.65 | 3.67 | 3.6 | 3.61 | -1.37% | 67,230 | 24,396,394 |
| 2024-08-09 | 3.66 | 3.72 | 3.65 | 3.66 | 0% | 90,328 | 33,301,963 |
| 2024-08-08 | 3.64 | 3.67 | 3.61 | 3.66 | +0.27% | 78,450 | 28,551,162 |
| 2024-08-07 | 3.69 | 3.69 | 3.64 | 3.65 | -0.54% | 64,418 | 23,587,779 |
| 2024-08-06 | 3.64 | 3.69 | 3.62 | 3.67 | +0.82% | 110,606 | 40,488,436 |
| 2024-08-05 | 3.77 | 3.83 | 3.64 | 3.64 | -0.82% | 262,469 | 97,618,229 |
| 2024-08-02 | 3.74 | 3.75 | 3.67 | 3.67 | -3.17% | 207,499 | 76,946,360 |
| 2024-08-01 | 3.71 | 3.81 | 3.68 | 3.79 | +2.99% | 292,131 | 109,934,971 |
| 2024-07-31 | 3.59 | 3.7 | 3.58 | 3.68 | +2.79% | 123,101 | 44,989,759 |
| 2024-07-30 | 3.53 | 3.59 | 3.53 | 3.58 | +0.85% | 81,707 | 29,164,262 |
| 2024-07-29 | 3.53 | 3.56 | 3.5 | 3.55 | +0.85% | 56,887 | 20,125,971 |
| 2024-07-26 | 3.5 | 3.54 | 3.49 | 3.52 | +0.86% | 66,646 | 23,459,578 |
| 2024-07-25 | 3.46 | 3.52 | 3.44 | 3.49 | +0.87% | 60,158 | 20,936,552 |
| 2024-07-24 | 3.48 | 3.52 | 3.45 | 3.46 | -0.86% | 71,315 | 24,849,811 |
| 2024-07-23 | 3.52 | 3.58 | 3.48 | 3.49 | -0.85% | 72,281 | 25,624,768 |
| 2024-07-22 | 3.5 | 3.53 | 3.49 | 3.52 | +0.57% | 52,733 | 18,519,085 |
| 2024-07-19 | 3.5 | 3.51 | 3.46 | 3.5 | 0% | 51,458 | 17,952,247 |
| 2024-07-18 | 3.5 | 3.51 | 3.44 | 3.5 | -0.28% | 62,562 | 21,721,589 |
| 2024-07-17 | 3.51 | 3.54 | 3.49 | 3.51 | 0% | 48,271 | 16,958,348 |
| 2024-07-16 | 3.52 | 3.52 | 3.48 | 3.51 | 0% | 40,507 | 14,176,150 |
| 2024-07-15 | 3.56 | 3.57 | 3.5 | 3.51 | -1.68% | 57,786 | 20,338,613 |
| 2024-07-12 | 3.58 | 3.62 | 3.56 | 3.57 | -0.28% | 67,365 | 24,190,683 |
| 2024-07-11 | 3.53 | 3.58 | 3.52 | 3.58 | +3.17% | 71,544 | 25,458,898 |
| 2024-07-10 | 3.51 | 3.52 | 3.46 | 3.47 | -1.14% | 47,878 | 16,719,250 |
| 2024-07-09 | 3.48 | 3.52 | 3.39 | 3.51 | +0.86% | 78,177 | 27,018,277 |
| 2024-07-08 | 3.56 | 3.58 | 3.46 | 3.48 | -3.06% | 89,499 | 31,369,746 |
| 2024-07-05 | 3.57 | 3.6 | 3.53 | 3.59 | +0.56% | 49,425 | 17,647,982 |
| 2024-07-04 | 3.7 | 3.7 | 3.57 | 3.57 | -5.56% | 93,059 | 33,713,258 |
| 2024-07-03 | 3.75 | 3.79 | 3.73 | 3.78 | +0.53% | 78,826 | 29,712,478 |
| 2024-07-02 | 3.73 | 3.77 | 3.71 | 3.76 | +0.53% | 69,518 | 26,048,457 |
| 2024-07-01 | 3.69 | 3.75 | 3.69 | 3.74 | +1.63% | 72,858 | 27,167,724 |
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：