股票概览
4.89
+7%
+0.32
4.72
开盘价
4.96
最高价
4.57
最低价
239,890
成交量
数据更新至: 2024-09-30
技术指标
4.56
MA5 (5日均线)
4.27
MA10 (10日均线)
4.13
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 | 4.96 | 4.57 | 4.89 | +7% | 239,890 | 114,111,449 |
| 2024-09-27 | 4.46 | 4.6 | 4.44 | 4.57 | +2.47% | 131,933 | 59,722,932 |
| 2024-09-26 | 4.38 | 4.46 | 4.31 | 4.46 | +1.13% | 144,458 | 63,534,507 |
| 2024-09-25 | 4.5 | 4.56 | 4.37 | 4.41 | -1.12% | 257,650 | 115,205,527 |
| 2024-09-24 | 4.04 | 4.46 | 4.04 | 4.46 | +10.12% | 102,618 | 45,315,396 |
| 2024-09-23 | 3.99 | 4.07 | 3.98 | 4.05 | +0.5% | 28,114 | 11,314,131 |
| 2024-09-20 | 4 | 4.04 | 4 | 4.03 | 0% | 20,562 | 8,266,758 |
| 2024-09-19 | 3.92 | 4.04 | 3.9 | 4.03 | +3.33% | 32,700 | 13,050,454 |
| 2024-09-18 | 3.92 | 3.93 | 3.82 | 3.9 | -0.51% | 28,195 | 10,908,754 |
| 2024-09-13 | 4.02 | 4.02 | 3.91 | 3.92 | -2% | 22,983 | 9,074,703 |
| 2024-09-12 | 4.02 | 4.06 | 3.99 | 4 | -0.25% | 20,447 | 8,238,693 |
| 2024-09-11 | 4.02 | 4.05 | 3.98 | 4.01 | -0.5% | 23,273 | 9,363,741 |
| 2024-09-10 | 3.96 | 4.04 | 3.95 | 4.03 | +1.77% | 26,201 | 10,474,395 |
| 2024-09-09 | 3.92 | 4.02 | 3.91 | 3.96 | 0% | 20,273 | 8,028,050 |
| 2024-09-06 | 4.05 | 4.07 | 3.95 | 3.96 | -1.74% | 22,122 | 8,853,415 |
| 2024-09-05 | 4 | 4.05 | 3.97 | 4.03 | +0.75% | 22,593 | 9,085,422 |
| 2024-09-04 | 3.99 | 4.03 | 3.96 | 4 | -0.74% | 26,487 | 10,562,733 |
| 2024-09-03 | 3.91 | 4.03 | 3.91 | 4.03 | +1.51% | 22,044 | 8,798,183 |
| 2024-09-02 | 3.99 | 4.07 | 3.97 | 3.97 | 0% | 30,838 | 12,398,649 |
| 2024-08-30 | 3.97 | 4.03 | 3.94 | 3.97 | -0.25% | 39,480 | 15,750,884 |
| 2024-08-29 | 3.87 | 4.04 | 3.85 | 3.98 | +2.05% | 45,056 | 17,790,749 |
| 2024-08-28 | 3.8 | 4.1 | 3.77 | 3.9 | +2.63% | 52,990 | 20,799,996 |
| 2024-08-27 | 3.85 | 3.9 | 3.8 | 3.8 | -2.06% | 30,040 | 11,493,238 |
| 2024-08-26 | 3.85 | 3.95 | 3.78 | 3.88 | -1.02% | 53,209 | 20,657,162 |
| 2024-08-23 | 4.15 | 4.15 | 3.87 | 3.92 | +2.35% | 76,878 | 30,546,272 |
| 2024-08-22 | 3.92 | 3.94 | 3.82 | 3.83 | -2.3% | 27,755 | 10,743,474 |
| 2024-08-21 | 3.92 | 3.95 | 3.9 | 3.92 | -0.25% | 19,196 | 7,530,129 |
| 2024-08-20 | 3.95 | 3.98 | 3.9 | 3.93 | -1.01% | 33,926 | 13,311,190 |
| 2024-08-19 | 4.03 | 4.23 | 3.96 | 3.97 | -0.5% | 54,072 | 21,950,264 |
| 2024-08-16 | 4.04 | 4.07 | 3.98 | 3.99 | -1.24% | 19,197 | 7,712,274 |
| 2024-08-15 | 4.01 | 4.07 | 3.98 | 4.04 | +0.75% | 29,422 | 11,862,278 |
| 2024-08-14 | 4.03 | 4.1 | 4.01 | 4.01 | -0.25% | 22,814 | 9,206,078 |
| 2024-08-13 | 3.94 | 4.02 | 3.9 | 4.02 | +0.75% | 39,451 | 15,672,720 |
| 2024-08-12 | 4.02 | 4.29 | 3.98 | 3.99 | -0.99% | 68,282 | 27,916,415 |
| 2024-08-09 | 4.1 | 4.12 | 4.02 | 4.03 | -0.98% | 20,912 | 8,486,546 |
| 2024-08-08 | 4.07 | 4.09 | 4.01 | 4.07 | -0.49% | 23,676 | 9,597,891 |
| 2024-08-07 | 4.08 | 4.12 | 4.06 | 4.09 | +0.25% | 21,183 | 8,669,530 |
| 2024-08-06 | 4.07 | 4.14 | 4.05 | 4.08 | +0.99% | 27,100 | 11,063,100 |
| 2024-08-05 | 4.2 | 4.24 | 4.03 | 4.04 | -4.04% | 52,077 | 21,531,949 |
| 2024-08-02 | 4.23 | 4.28 | 4.16 | 4.21 | -0.94% | 46,526 | 19,647,070 |
| 2024-08-01 | 4.2 | 4.27 | 4.19 | 4.25 | +1.19% | 71,534 | 30,305,778 |
| 2024-07-31 | 4.09 | 4.21 | 4.08 | 4.2 | +1.45% | 70,179 | 29,258,834 |
| 2024-07-30 | 4.22 | 4.22 | 4.1 | 4.14 | -1.9% | 101,391 | 42,007,188 |
| 2024-07-29 | 4.35 | 4.35 | 4.11 | 4.22 | -0.47% | 174,089 | 73,736,536 |
| 2024-07-26 | 4.2 | 4.24 | 4.12 | 4.24 | +10.13% | 95,736 | 40,547,907 |
| 2024-07-25 | 3.77 | 3.87 | 3.71 | 3.85 | +1.85% | 24,316 | 9,231,812 |
| 2024-07-24 | 3.86 | 3.88 | 3.76 | 3.78 | -2.58% | 30,484 | 11,583,579 |
| 2024-07-23 | 3.95 | 4.01 | 3.87 | 3.88 | -1.27% | 27,453 | 10,782,539 |
| 2024-07-22 | 3.95 | 3.97 | 3.88 | 3.93 | 0% | 25,037 | 9,808,248 |
| 2024-07-19 | 3.86 | 3.95 | 3.85 | 3.93 | +0.77% | 21,153 | 8,268,679 |
| 2024-07-18 | 3.94 | 3.95 | 3.82 | 3.9 | -1.27% | 28,313 | 10,977,814 |
| 2024-07-17 | 4.02 | 4.04 | 3.94 | 3.95 | -2.71% | 26,453 | 10,512,343 |
| 2024-07-16 | 4.04 | 4.08 | 4.02 | 4.06 | +0.74% | 18,945 | 7,662,519 |
| 2024-07-15 | 4.2 | 4.2 | 4.01 | 4.03 | -2.66% | 30,586 | 12,372,597 |
| 2024-07-12 | 4.17 | 4.18 | 4.12 | 4.14 | +0.24% | 25,909 | 10,749,786 |
| 2024-07-11 | 3.97 | 4.16 | 3.97 | 4.13 | +4.03% | 44,796 | 18,385,861 |
| 2024-07-10 | 3.97 | 4.04 | 3.91 | 3.97 | -0.25% | 22,723 | 9,068,417 |
| 2024-07-09 | 3.92 | 3.99 | 3.8 | 3.98 | +1.79% | 33,083 | 12,922,419 |
| 2024-07-08 | 4.06 | 4.06 | 3.88 | 3.91 | -3.22% | 36,888 | 14,450,481 |
| 2024-07-05 | 3.99 | 4.04 | 3.9 | 4.04 | +1.25% | 29,886 | 11,927,232 |
| 2024-07-04 | 4.1 | 4.14 | 3.96 | 3.99 | -2.21% | 44,453 | 17,881,084 |
| 2024-07-03 | 4.11 | 4.19 | 4.08 | 4.08 | -1.45% | 27,525 | 11,333,730 |
| 2024-07-02 | 4.1 | 4.2 | 4.09 | 4.14 | 0% | 35,843 | 14,892,901 |
| 2024-07-01 | 4.2 | 4.2 | 4.03 | 4.14 | +0.98% | 37,807 | 15,543,943 |
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：