股票概览
4.97
+7.34%
+0.34
4.72
开盘价
5.03
最高价
4.55
最低价
311,048
成交量
数据更新至: 2024-09-30
技术指标
4.66
MA5 (5日均线)
4.33
MA10 (10日均线)
4.01
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 | 4.72 | 5.03 | 4.55 | 4.97 | +7.34% | 311,048 | 150,078,313 |
| 2024-09-27 | 4.6 | 4.67 | 4.46 | 4.63 | +1.09% | 182,299 | 83,421,244 |
| 2024-09-26 | 4.4 | 4.72 | 4.36 | 4.58 | +2% | 224,750 | 102,995,618 |
| 2024-09-25 | 4.56 | 4.65 | 4.41 | 4.49 | -3.23% | 252,777 | 114,098,166 |
| 2024-09-24 | 4.51 | 4.8 | 4.34 | 4.64 | +0.65% | 367,930 | 167,000,410 |
| 2024-09-23 | 4.61 | 4.61 | 4.46 | 4.61 | +10.02% | 210,136 | 96,765,687 |
| 2024-09-20 | 4.19 | 4.19 | 4.19 | 4.19 | +9.97% | 60,458 | 25,331,776 |
| 2024-09-19 | 3.65 | 3.84 | 3.63 | 3.81 | +4.38% | 49,777 | 18,756,067 |
| 2024-09-18 | 3.84 | 3.85 | 3.57 | 3.65 | -1.88% | 40,723 | 14,959,928 |
| 2024-09-13 | 3.74 | 3.8 | 3.71 | 3.72 | -0.53% | 30,301 | 11,349,412 |
| 2024-09-12 | 3.69 | 3.8 | 3.68 | 3.74 | +0.54% | 24,507 | 9,204,445 |
| 2024-09-11 | 3.7 | 3.76 | 3.69 | 3.72 | -0.53% | 30,818 | 11,465,021 |
| 2024-09-10 | 3.68 | 3.74 | 3.67 | 3.74 | +1.63% | 32,992 | 12,249,254 |
| 2024-09-09 | 3.62 | 3.72 | 3.55 | 3.68 | +1.94% | 30,175 | 11,044,224 |
| 2024-09-06 | 3.69 | 3.7 | 3.61 | 3.61 | -2.17% | 28,197 | 10,304,294 |
| 2024-09-05 | 3.62 | 3.69 | 3.61 | 3.69 | +2.22% | 24,967 | 9,156,822 |
| 2024-09-04 | 3.67 | 3.71 | 3.6 | 3.61 | -1.9% | 31,392 | 11,409,715 |
| 2024-09-03 | 3.68 | 3.72 | 3.64 | 3.68 | 0% | 25,782 | 9,512,989 |
| 2024-09-02 | 3.73 | 3.77 | 3.68 | 3.68 | -1.34% | 38,801 | 14,433,008 |
| 2024-08-30 | 3.63 | 3.76 | 3.6 | 3.73 | +2.47% | 77,123 | 28,548,317 |
| 2024-08-29 | 3.7 | 3.72 | 3.57 | 3.64 | -2.67% | 108,079 | 39,094,794 |
| 2024-08-28 | 3.57 | 3.96 | 3.5 | 3.74 | +3.89% | 107,505 | 40,083,522 |
| 2024-08-27 | 3.59 | 3.74 | 3.54 | 3.6 | +0.56% | 46,703 | 16,929,058 |
| 2024-08-26 | 3.46 | 3.61 | 3.46 | 3.58 | +3.47% | 42,414 | 15,103,997 |
| 2024-08-23 | 3.5 | 3.56 | 3.4 | 3.46 | -2.54% | 50,121 | 17,297,995 |
| 2024-08-22 | 3.6 | 3.75 | 3.52 | 3.55 | +0.28% | 58,954 | 21,288,225 |
| 2024-08-21 | 3.54 | 3.57 | 3.5 | 3.54 | -0.28% | 34,075 | 12,057,485 |
| 2024-08-20 | 3.72 | 3.73 | 3.53 | 3.55 | -3.79% | 64,256 | 23,190,017 |
| 2024-08-19 | 3.73 | 3.74 | 3.63 | 3.69 | -0.54% | 61,780 | 22,776,573 |
| 2024-08-16 | 3.78 | 3.89 | 3.71 | 3.71 | -1.59% | 101,149 | 38,026,271 |
| 2024-08-15 | 3.78 | 3.93 | 3.72 | 3.77 | -2.84% | 179,950 | 67,970,724 |
| 2024-08-14 | 3.69 | 4.06 | 3.68 | 3.88 | +5.15% | 225,867 | 89,870,814 |
| 2024-08-13 | 3.81 | 3.81 | 3.53 | 3.69 | -3.66% | 159,330 | 58,637,022 |
| 2024-08-12 | 3.81 | 4.1 | 3.78 | 3.83 | +2.68% | 178,076 | 71,507,386 |
| 2024-08-09 | 3.77 | 3.83 | 3.72 | 3.73 | +0.27% | 30,793 | 11,617,755 |
| 2024-08-08 | 3.75 | 3.75 | 3.65 | 3.72 | -0.53% | 25,963 | 9,636,624 |
| 2024-08-07 | 3.69 | 3.76 | 3.67 | 3.74 | +1.08% | 31,934 | 11,897,944 |
| 2024-08-06 | 3.63 | 3.73 | 3.58 | 3.7 | +3.64% | 48,823 | 17,846,314 |
| 2024-08-05 | 3.7 | 3.75 | 3.56 | 3.57 | -4.55% | 43,391 | 15,914,900 |
| 2024-08-02 | 3.74 | 3.79 | 3.68 | 3.74 | -0.27% | 39,684 | 14,881,208 |
| 2024-08-01 | 3.7 | 3.82 | 3.7 | 3.75 | +1.35% | 32,940 | 12,295,224 |
| 2024-07-31 | 3.57 | 3.76 | 3.57 | 3.7 | +3.06% | 42,284 | 15,530,477 |
| 2024-07-30 | 3.51 | 3.59 | 3.47 | 3.59 | +2.28% | 32,087 | 11,366,279 |
| 2024-07-29 | 3.52 | 3.52 | 3.41 | 3.51 | +1.74% | 30,737 | 10,712,561 |
| 2024-07-26 | 3.42 | 3.47 | 3.42 | 3.45 | +0.88% | 28,523 | 9,822,587 |
| 2024-07-25 | 3.35 | 3.46 | 3.3 | 3.42 | +2.09% | 27,795 | 9,409,923 |
| 2024-07-24 | 3.42 | 3.44 | 3.34 | 3.35 | -2.62% | 32,327 | 10,934,937 |
| 2024-07-23 | 3.45 | 3.55 | 3.44 | 3.44 | -0.29% | 28,878 | 10,130,488 |
| 2024-07-22 | 3.41 | 3.48 | 3.35 | 3.45 | +1.77% | 18,859 | 6,462,446 |
| 2024-07-19 | 3.39 | 3.42 | 3.33 | 3.39 | 0% | 15,426 | 5,231,143 |
| 2024-07-18 | 3.42 | 3.44 | 3.3 | 3.39 | -1.17% | 20,130 | 6,750,449 |
| 2024-07-17 | 3.46 | 3.51 | 3.42 | 3.43 | -0.87% | 21,934 | 7,545,739 |
| 2024-07-16 | 3.44 | 3.47 | 3.4 | 3.46 | +0.29% | 16,343 | 5,611,124 |
| 2024-07-15 | 3.55 | 3.56 | 3.43 | 3.45 | -2.82% | 24,139 | 8,346,043 |
| 2024-07-12 | 3.57 | 3.69 | 3.53 | 3.55 | -0.56% | 29,872 | 10,772,036 |
| 2024-07-11 | 3.47 | 3.58 | 3.44 | 3.57 | +4.39% | 37,385 | 13,184,815 |
| 2024-07-10 | 3.53 | 3.54 | 3.39 | 3.42 | -3.93% | 27,307 | 9,409,068 |
| 2024-07-09 | 3.58 | 3.6 | 3.39 | 3.56 | +0.28% | 35,332 | 12,400,001 |
| 2024-07-08 | 3.7 | 3.72 | 3.53 | 3.55 | -3.27% | 30,534 | 10,920,726 |
| 2024-07-05 | 3.61 | 3.68 | 3.52 | 3.67 | +1.66% | 26,830 | 9,753,203 |
| 2024-07-04 | 3.83 | 3.85 | 3.58 | 3.61 | -5.5% | 50,471 | 18,548,414 |
| 2024-07-03 | 3.76 | 4.01 | 3.7 | 3.82 | +1.6% | 64,975 | 24,909,636 |
| 2024-07-02 | 3.71 | 3.81 | 3.67 | 3.76 | +1.35% | 26,205 | 9,878,257 |
| 2024-07-01 | 3.71 | 3.75 | 3.61 | 3.71 | +2.77% | 29,096 | 10,694,879 |
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：