股票概览
4.77
+5.76%
+0.26
4.52
开盘价
4.88
最高价
4.45
最低价
267,998
成交量
数据更新至: 2024-09-30
技术指标
4.48
MA5 (5日均线)
4.37
MA10 (10日均线)
4.41
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 | 4.52 | 4.88 | 4.45 | 4.77 | +5.76% | 267,998 | 124,841,870 |
| 2024-09-27 | 4.5 | 4.52 | 4.38 | 4.51 | +0.89% | 54,623 | 24,262,391 |
| 2024-09-26 | 4.37 | 4.52 | 4.31 | 4.47 | +1.82% | 84,721 | 37,484,015 |
| 2024-09-25 | 4.28 | 4.39 | 4.18 | 4.39 | +2.81% | 156,284 | 67,313,829 |
| 2024-09-24 | 4.34 | 4.42 | 4.21 | 4.27 | -2.06% | 118,384 | 51,377,036 |
| 2024-09-23 | 4.22 | 4.39 | 4.21 | 4.36 | +3.32% | 79,018 | 33,941,265 |
| 2024-09-20 | 4.2 | 4.26 | 4.06 | 4.22 | +0.48% | 52,080 | 21,973,198 |
| 2024-09-19 | 4.28 | 4.36 | 4.19 | 4.2 | -0.94% | 58,675 | 24,859,273 |
| 2024-09-18 | 4.29 | 4.32 | 4.23 | 4.24 | -1.17% | 19,521 | 8,324,490 |
| 2024-09-13 | 4.31 | 4.35 | 4.26 | 4.29 | -0.46% | 20,567 | 8,863,988 |
| 2024-09-12 | 4.33 | 4.37 | 4.31 | 4.31 | -0.69% | 20,633 | 8,943,216 |
| 2024-09-11 | 4.39 | 4.4 | 4.33 | 4.34 | -1.36% | 28,316 | 12,328,532 |
| 2024-09-10 | 4.41 | 4.46 | 4.37 | 4.4 | -0.45% | 24,671 | 10,841,631 |
| 2024-09-09 | 4.47 | 4.5 | 4.41 | 4.42 | -2% | 41,159 | 18,266,412 |
| 2024-09-06 | 4.51 | 4.53 | 4.48 | 4.51 | 0% | 41,565 | 18,711,930 |
| 2024-09-05 | 4.53 | 4.58 | 4.49 | 4.51 | 0% | 57,860 | 26,272,229 |
| 2024-09-04 | 4.55 | 4.6 | 4.47 | 4.51 | -0.44% | 78,771 | 35,721,531 |
| 2024-09-03 | 4.48 | 4.59 | 4.48 | 4.53 | +0.67% | 66,813 | 30,337,915 |
| 2024-09-02 | 4.54 | 4.64 | 4.47 | 4.5 | -0.88% | 60,110 | 27,297,013 |
| 2024-08-30 | 4.6 | 4.61 | 4.48 | 4.54 | -0.87% | 59,470 | 26,942,826 |
| 2024-08-29 | 4.39 | 4.65 | 4.37 | 4.58 | +4.33% | 102,341 | 46,461,257 |
| 2024-08-28 | 4.37 | 4.46 | 4.34 | 4.39 | +0.46% | 26,479 | 11,671,127 |
| 2024-08-27 | 4.38 | 4.43 | 4.33 | 4.37 | -0.23% | 12,438 | 5,449,097 |
| 2024-08-26 | 4.35 | 4.46 | 4.33 | 4.38 | +0.46% | 13,992 | 6,140,755 |
| 2024-08-23 | 4.31 | 4.37 | 4.3 | 4.36 | +0.46% | 11,912 | 5,167,215 |
| 2024-08-22 | 4.38 | 4.43 | 4.29 | 4.34 | -1.14% | 17,930 | 7,802,620 |
| 2024-08-21 | 4.38 | 4.46 | 4.34 | 4.39 | -0.23% | 18,233 | 8,010,111 |
| 2024-08-20 | 4.41 | 4.42 | 4.36 | 4.4 | -0.23% | 16,742 | 7,340,235 |
| 2024-08-19 | 4.44 | 4.45 | 4.38 | 4.41 | -0.45% | 24,935 | 10,995,481 |
| 2024-08-16 | 4.58 | 4.6 | 4.42 | 4.43 | -2.85% | 45,851 | 20,488,720 |
| 2024-08-15 | 4.49 | 4.59 | 4.47 | 4.56 | +1.11% | 61,052 | 27,697,657 |
| 2024-08-14 | 4.44 | 4.52 | 4.42 | 4.51 | +1.58% | 57,485 | 25,780,037 |
| 2024-08-13 | 4.44 | 4.52 | 4.42 | 4.44 | +0.45% | 33,914 | 15,146,803 |
| 2024-08-12 | 4.43 | 4.63 | 4.39 | 4.42 | -0.23% | 52,453 | 23,657,565 |
| 2024-08-09 | 4.45 | 4.54 | 4.31 | 4.43 | -0.45% | 50,375 | 22,391,819 |
| 2024-08-08 | 4.52 | 4.63 | 4.43 | 4.45 | -2.84% | 45,315 | 20,562,044 |
| 2024-08-07 | 4.49 | 4.59 | 4.47 | 4.58 | +1.1% | 31,191 | 14,218,014 |
| 2024-08-06 | 4.36 | 4.53 | 4.31 | 4.53 | +3.42% | 59,896 | 26,556,323 |
| 2024-08-05 | 4.52 | 4.53 | 4.36 | 4.38 | -2.01% | 47,985 | 21,235,992 |
| 2024-08-02 | 4.36 | 4.55 | 4.33 | 4.47 | +1.82% | 82,791 | 36,999,832 |
| 2024-08-01 | 4.35 | 4.66 | 4.31 | 4.39 | +1.39% | 64,721 | 28,524,830 |
| 2024-07-31 | 4.48 | 4.5 | 4.31 | 4.33 | -3.35% | 99,297 | 43,487,528 |
| 2024-07-30 | 4.5 | 4.68 | 4.22 | 4.48 | 0% | 105,975 | 47,496,640 |
| 2024-07-26 | 4.68 | 4.72 | 4.47 | 4.48 | -4.88% | 115,959 | 52,360,634 |
| 2024-07-25 | 4.78 | 4.78 | 4.64 | 4.71 | -1.88% | 41,578 | 19,576,864 |
| 2024-07-24 | 4.77 | 4.86 | 4.71 | 4.8 | -0.62% | 37,757 | 18,080,074 |
| 2024-07-23 | 4.81 | 4.93 | 4.77 | 4.83 | -0.21% | 44,236 | 21,498,822 |
| 2024-07-22 | 4.59 | 4.86 | 4.59 | 4.84 | +3.64% | 75,405 | 36,175,616 |
| 2024-07-19 | 4.8 | 4.8 | 4.56 | 4.67 | +1.3% | 71,746 | 33,735,042 |
| 2024-07-18 | 4.47 | 4.67 | 4.43 | 4.61 | +3.13% | 40,042 | 18,349,570 |
| 2024-07-17 | 4.53 | 4.57 | 4.4 | 4.47 | -2.4% | 47,401 | 21,183,282 |
| 2024-07-16 | 4.73 | 4.73 | 4.53 | 4.58 | -3.17% | 50,484 | 23,332,359 |
| 2024-07-15 | 4.68 | 4.75 | 4.63 | 4.73 | +0.85% | 34,272 | 16,076,125 |
| 2024-07-12 | 4.61 | 4.79 | 4.57 | 4.69 | +1.08% | 43,522 | 20,443,826 |
| 2024-07-11 | 4.61 | 4.71 | 4.55 | 4.64 | 0% | 41,243 | 19,172,348 |
| 2024-07-10 | 4.44 | 4.69 | 4.38 | 4.64 | +2.88% | 60,275 | 27,398,723 |
| 2024-07-09 | 4.56 | 4.56 | 4.26 | 4.51 | +0.67% | 111,795 | 48,941,804 |
| 2024-07-08 | 4.6 | 4.73 | 4.48 | 4.48 | -5.08% | 67,742 | 30,927,545 |
| 2024-07-05 | 4.95 | 4.95 | 4.72 | 4.72 | -1.05% | 66,036 | 32,079,556 |
| 2024-07-04 | 4.68 | 4.83 | 4.61 | 4.77 | +0.21% | 65,918 | 31,157,510 |
| 2024-07-03 | 4.85 | 4.85 | 4.61 | 4.76 | -1.86% | 132,629 | 62,385,137 |
| 2024-07-02 | 4.8 | 4.85 | 4.63 | 4.85 | +4.98% | 128,705 | 61,948,214 |
| 2024-07-01 | 4.31 | 4.62 | 4.31 | 4.62 | +5% | 77,904 | 35,307,960 |
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：