股票概览
4.48
+10.07%
+0.41
4.27
开盘价
4.48
最高价
4.13
最低价
176,566
成交量
数据更新至: 2024-09-30
技术指标
3.97
MA5 (5日均线)
3.76
MA10 (10日均线)
3.80
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 | 4.27 | 4.48 | 4.13 | 4.48 | +10.07% | 176,566 | 76,630,136 |
| 2024-09-27 | 3.93 | 4.08 | 3.93 | 4.07 | +4.9% | 73,572 | 29,533,362 |
| 2024-09-26 | 3.74 | 3.89 | 3.72 | 3.88 | +4.02% | 69,242 | 26,454,663 |
| 2024-09-25 | 3.73 | 3.83 | 3.71 | 3.73 | +0.54% | 79,981 | 30,159,311 |
| 2024-09-24 | 3.51 | 3.72 | 3.51 | 3.71 | +5.7% | 98,040 | 35,604,850 |
| 2024-09-23 | 3.5 | 3.52 | 3.43 | 3.51 | +0.29% | 47,697 | 16,630,022 |
| 2024-09-20 | 3.64 | 3.65 | 3.48 | 3.5 | -3.31% | 84,371 | 29,759,256 |
| 2024-09-19 | 3.53 | 3.69 | 3.48 | 3.62 | +3.43% | 78,530 | 28,380,928 |
| 2024-09-18 | 3.6 | 3.62 | 3.45 | 3.5 | -2.78% | 52,810 | 18,517,543 |
| 2024-09-13 | 3.72 | 3.75 | 3.58 | 3.6 | -3.23% | 56,481 | 20,594,020 |
| 2024-09-12 | 3.75 | 3.81 | 3.71 | 3.72 | -1.06% | 53,532 | 20,084,012 |
| 2024-09-11 | 3.81 | 3.87 | 3.75 | 3.76 | -1.31% | 58,422 | 22,154,788 |
| 2024-09-10 | 3.76 | 3.87 | 3.72 | 3.81 | +1.06% | 98,058 | 37,199,970 |
| 2024-09-09 | 3.72 | 3.79 | 3.58 | 3.77 | +0.8% | 119,432 | 44,545,509 |
| 2024-09-06 | 3.91 | 3.94 | 3.73 | 3.74 | -5.32% | 144,726 | 54,984,775 |
| 2024-09-05 | 4.04 | 4.04 | 3.9 | 3.95 | -5.5% | 216,194 | 85,444,317 |
| 2024-09-04 | 4 | 4.26 | 3.81 | 4.18 | +2.96% | 269,269 | 105,698,337 |
| 2024-09-03 | 3.77 | 4.06 | 3.7 | 4.06 | +10.03% | 100,913 | 39,860,793 |
| 2024-09-02 | 3.67 | 3.77 | 3.66 | 3.69 | +0.54% | 75,614 | 28,102,702 |
| 2024-08-30 | 3.61 | 3.75 | 3.56 | 3.67 | +1.94% | 50,620 | 18,601,047 |
| 2024-08-29 | 3.52 | 3.6 | 3.49 | 3.6 | +2.56% | 37,881 | 13,469,280 |
| 2024-08-28 | 3.48 | 3.58 | 3.42 | 3.51 | +1.15% | 47,217 | 16,612,374 |
| 2024-08-27 | 3.57 | 3.6 | 3.46 | 3.47 | -3.07% | 54,600 | 19,217,814 |
| 2024-08-26 | 3.54 | 3.63 | 3.53 | 3.58 | +0.28% | 54,074 | 19,316,516 |
| 2024-08-23 | 3.58 | 3.64 | 3.54 | 3.57 | -0.28% | 58,878 | 21,109,688 |
| 2024-08-22 | 3.64 | 3.68 | 3.58 | 3.58 | -1.38% | 41,137 | 14,880,129 |
| 2024-08-21 | 3.62 | 3.65 | 3.59 | 3.63 | +0.28% | 40,101 | 14,531,817 |
| 2024-08-20 | 3.69 | 3.73 | 3.58 | 3.62 | -2.16% | 48,883 | 17,750,084 |
| 2024-08-19 | 3.74 | 3.76 | 3.69 | 3.7 | -0.54% | 29,379 | 10,911,751 |
| 2024-08-16 | 3.77 | 3.81 | 3.7 | 3.72 | -1.85% | 39,912 | 14,954,723 |
| 2024-08-15 | 3.78 | 3.82 | 3.71 | 3.79 | +0.53% | 43,137 | 16,307,339 |
| 2024-08-14 | 3.84 | 3.85 | 3.76 | 3.77 | -1.82% | 31,387 | 11,908,319 |
| 2024-08-13 | 3.85 | 3.88 | 3.78 | 3.84 | -1.03% | 32,909 | 12,582,170 |
| 2024-08-12 | 3.94 | 3.96 | 3.84 | 3.88 | -1.27% | 57,042 | 22,185,418 |
| 2024-08-09 | 4 | 4.01 | 3.93 | 3.93 | -1.5% | 37,363 | 14,792,354 |
| 2024-08-08 | 3.89 | 4 | 3.87 | 3.99 | +2.05% | 45,802 | 18,076,059 |
| 2024-08-07 | 3.98 | 3.99 | 3.86 | 3.91 | -1.26% | 49,444 | 19,320,710 |
| 2024-08-06 | 3.88 | 3.97 | 3.87 | 3.96 | +2.59% | 64,295 | 25,119,974 |
| 2024-08-05 | 3.95 | 4.07 | 3.84 | 3.86 | -2.77% | 75,064 | 29,622,900 |
| 2024-08-02 | 4 | 4.09 | 3.95 | 3.97 | -1.24% | 75,017 | 30,176,229 |
| 2024-08-01 | 3.95 | 4.13 | 3.95 | 4.02 | +1.01% | 105,351 | 42,581,007 |
| 2024-07-31 | 3.76 | 4.09 | 3.75 | 3.98 | +5.85% | 114,546 | 45,251,864 |
| 2024-07-30 | 3.66 | 3.79 | 3.63 | 3.76 | +2.73% | 43,649 | 16,294,580 |
| 2024-07-29 | 3.71 | 3.74 | 3.63 | 3.66 | -1.08% | 33,937 | 12,462,462 |
| 2024-07-26 | 3.66 | 3.75 | 3.66 | 3.7 | +0.82% | 27,639 | 10,232,276 |
| 2024-07-25 | 3.61 | 3.71 | 3.58 | 3.67 | +1.1% | 25,185 | 9,200,427 |
| 2024-07-24 | 3.72 | 3.72 | 3.62 | 3.63 | -2.68% | 31,755 | 11,620,840 |
| 2024-07-23 | 3.81 | 3.85 | 3.72 | 3.73 | -2.1% | 34,597 | 13,149,722 |
| 2024-07-22 | 3.84 | 3.87 | 3.73 | 3.81 | +1.6% | 50,372 | 19,217,950 |
| 2024-07-19 | 3.72 | 3.78 | 3.66 | 3.75 | +0.54% | 34,451 | 12,864,328 |
| 2024-07-18 | 3.75 | 3.75 | 3.66 | 3.73 | -0.8% | 44,312 | 16,409,104 |
| 2024-07-17 | 3.72 | 3.79 | 3.67 | 3.76 | +1.08% | 48,178 | 18,018,385 |
| 2024-07-16 | 3.74 | 3.79 | 3.7 | 3.72 | -0.8% | 34,865 | 13,004,062 |
| 2024-07-15 | 3.84 | 3.86 | 3.73 | 3.75 | -2.6% | 42,558 | 16,031,816 |
| 2024-07-12 | 3.85 | 3.93 | 3.82 | 3.85 | -3.51% | 47,738 | 18,477,974 |
| 2024-07-11 | 3.9 | 4.04 | 3.88 | 3.99 | +4.45% | 73,138 | 29,135,854 |
| 2024-07-10 | 3.86 | 3.9 | 3.81 | 3.82 | -2.3% | 57,845 | 22,344,089 |
| 2024-07-09 | 3.95 | 4.01 | 3.82 | 3.91 | -1.01% | 56,596 | 22,060,123 |
| 2024-07-08 | 4.14 | 4.14 | 3.93 | 3.95 | -4.13% | 44,612 | 17,810,121 |
| 2024-07-05 | 4.06 | 4.14 | 4.01 | 4.12 | +1.73% | 34,191 | 13,966,967 |
| 2024-07-04 | 4.23 | 4.23 | 4.04 | 4.05 | -3.8% | 60,181 | 24,653,536 |
| 2024-07-03 | 4.23 | 4.28 | 4.2 | 4.21 | -0.24% | 32,091 | 13,560,119 |
| 2024-07-02 | 4.2 | 4.28 | 4.15 | 4.22 | +0.96% | 40,879 | 17,328,332 |
| 2024-07-01 | 4.16 | 4.2 | 4.08 | 4.18 | +0.72% | 57,305 | 23,698,848 |
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：