股票概览
5.02
+7.73%
+0.36
4.82
开盘价
5.08
最高价
4.65
最低价
305,044
成交量
数据更新至: 2024-09-30
技术指标
4.58
MA5 (5日均线)
4.41
MA10 (10日均线)
4.32
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 | 4.82 | 5.08 | 4.65 | 5.02 | +7.73% | 305,044 | 149,318,722 |
| 2024-09-27 | 4.49 | 4.67 | 4.48 | 4.66 | +4.02% | 97,968 | 44,846,973 |
| 2024-09-26 | 4.39 | 4.49 | 4.35 | 4.48 | +2.28% | 92,035 | 40,718,902 |
| 2024-09-25 | 4.41 | 4.49 | 4.36 | 4.38 | +0.23% | 108,080 | 47,835,140 |
| 2024-09-24 | 4.26 | 4.37 | 4.26 | 4.37 | +2.82% | 69,893 | 30,252,699 |
| 2024-09-23 | 4.22 | 4.28 | 4.21 | 4.25 | 0% | 38,120 | 16,190,470 |
| 2024-09-20 | 4.28 | 4.3 | 4.22 | 4.25 | -0.7% | 36,017 | 15,332,104 |
| 2024-09-19 | 4.18 | 4.3 | 4.16 | 4.28 | +2.64% | 48,448 | 20,624,408 |
| 2024-09-18 | 4.21 | 4.23 | 4.09 | 4.17 | -0.48% | 41,370 | 17,159,195 |
| 2024-09-13 | 4.29 | 4.3 | 4.19 | 4.19 | -2.33% | 40,977 | 17,327,262 |
| 2024-09-12 | 4.25 | 4.33 | 4.25 | 4.29 | +1.42% | 59,310 | 25,512,839 |
| 2024-09-11 | 4.2 | 4.27 | 4.2 | 4.23 | -0.24% | 37,125 | 15,717,480 |
| 2024-09-10 | 4.18 | 4.25 | 4.13 | 4.24 | +1.19% | 45,112 | 18,911,652 |
| 2024-09-09 | 4.13 | 4.21 | 4.11 | 4.19 | +0.72% | 37,722 | 15,737,365 |
| 2024-09-06 | 4.27 | 4.28 | 4.15 | 4.16 | -2.12% | 51,974 | 21,824,315 |
| 2024-09-05 | 4.24 | 4.27 | 4.22 | 4.25 | +0.24% | 40,824 | 17,333,388 |
| 2024-09-04 | 4.29 | 4.31 | 4.23 | 4.24 | -1.17% | 46,621 | 19,880,835 |
| 2024-09-03 | 4.21 | 4.3 | 4.2 | 4.29 | +1.9% | 47,857 | 20,378,988 |
| 2024-09-02 | 4.28 | 4.31 | 4.2 | 4.21 | -1.86% | 53,874 | 22,930,085 |
| 2024-08-30 | 4.21 | 4.35 | 4.2 | 4.29 | +2.14% | 75,736 | 32,530,744 |
| 2024-08-29 | 4.12 | 4.21 | 4.09 | 4.2 | +1.69% | 53,183 | 22,160,839 |
| 2024-08-28 | 4.1 | 4.15 | 4.06 | 4.13 | +1.47% | 52,449 | 21,600,497 |
| 2024-08-27 | 4.18 | 4.19 | 4.05 | 4.07 | -3.1% | 88,059 | 36,104,858 |
| 2024-08-26 | 4.13 | 4.21 | 4.12 | 4.2 | +2.19% | 62,541 | 26,184,152 |
| 2024-08-23 | 4.2 | 4.25 | 4.1 | 4.11 | -4.42% | 131,753 | 54,783,227 |
| 2024-08-22 | 4.36 | 4.39 | 4.28 | 4.3 | -0.92% | 52,020 | 22,560,709 |
| 2024-08-21 | 4.33 | 4.4 | 4.31 | 4.34 | -0.46% | 42,007 | 18,320,554 |
| 2024-08-20 | 4.43 | 4.43 | 4.3 | 4.36 | -1.58% | 65,654 | 28,571,291 |
| 2024-08-19 | 4.41 | 4.46 | 4.39 | 4.43 | +0.23% | 72,265 | 32,013,510 |
| 2024-08-16 | 4.51 | 4.51 | 4.41 | 4.42 | -1.34% | 70,030 | 31,079,777 |
| 2024-08-15 | 4.4 | 4.5 | 4.37 | 4.48 | +1.13% | 93,774 | 41,694,190 |
| 2024-08-14 | 4.46 | 4.52 | 4.42 | 4.43 | -0.67% | 77,708 | 34,661,827 |
| 2024-08-13 | 4.38 | 4.46 | 4.32 | 4.46 | +1.83% | 114,192 | 50,309,206 |
| 2024-08-12 | 4.54 | 4.55 | 4.36 | 4.38 | -2.01% | 128,067 | 56,579,699 |
| 2024-08-09 | 4.5 | 4.69 | 4.47 | 4.47 | -2.19% | 196,360 | 89,496,333 |
| 2024-08-08 | 4.67 | 4.92 | 4.56 | 4.57 | +1.33% | 344,125 | 161,466,082 |
| 2024-08-07 | 4.4 | 4.57 | 4.39 | 4.51 | +3.92% | 181,042 | 81,013,837 |
| 2024-08-06 | 4.28 | 4.35 | 4.28 | 4.34 | +1.64% | 66,254 | 28,590,723 |
| 2024-08-05 | 4.37 | 4.41 | 4.25 | 4.27 | -2.73% | 103,044 | 44,678,835 |
| 2024-08-02 | 4.42 | 4.48 | 4.37 | 4.39 | -1.57% | 86,668 | 38,330,047 |
| 2024-08-01 | 4.49 | 4.52 | 4.45 | 4.46 | -0.67% | 87,811 | 39,380,536 |
| 2024-07-31 | 4.37 | 4.51 | 4.37 | 4.49 | +2.28% | 118,833 | 53,063,114 |
| 2024-07-30 | 4.33 | 4.39 | 4.31 | 4.39 | +1.15% | 75,120 | 32,805,543 |
| 2024-07-29 | 4.38 | 4.39 | 4.32 | 4.34 | -0.46% | 72,800 | 31,664,829 |
| 2024-07-26 | 4.28 | 4.37 | 4.28 | 4.36 | +2.11% | 79,861 | 34,662,063 |
| 2024-07-25 | 4.22 | 4.3 | 4.19 | 4.27 | +0.47% | 75,087 | 31,893,967 |
| 2024-07-24 | 4.32 | 4.36 | 4.22 | 4.25 | -1.16% | 92,885 | 39,680,659 |
| 2024-07-23 | 4.33 | 4.41 | 4.3 | 4.3 | -0.69% | 106,892 | 46,535,872 |
| 2024-07-22 | 4.31 | 4.34 | 4.25 | 4.33 | +0.23% | 91,308 | 39,317,535 |
| 2024-07-19 | 4.36 | 4.38 | 4.31 | 4.32 | -1.59% | 108,202 | 46,951,755 |
| 2024-07-18 | 4.3 | 4.4 | 4.2 | 4.39 | +1.39% | 137,426 | 59,273,627 |
| 2024-07-17 | 4.41 | 4.43 | 4.28 | 4.33 | -2.26% | 153,251 | 66,268,423 |
| 2024-07-16 | 4.49 | 4.49 | 4.35 | 4.43 | -1.34% | 160,542 | 70,697,414 |
| 2024-07-15 | 4.73 | 4.74 | 4.43 | 4.49 | -5.47% | 270,379 | 122,002,908 |
| 2024-07-12 | 4.92 | 4.93 | 4.74 | 4.75 | -4.43% | 280,900 | 135,380,841 |
| 2024-07-11 | 4.8 | 4.99 | 4.8 | 4.97 | +3.76% | 334,395 | 163,829,055 |
| 2024-07-10 | 4.85 | 4.94 | 4.77 | 4.79 | -3.04% | 265,694 | 128,234,406 |
| 2024-07-09 | 4.94 | 5 | 4.73 | 4.94 | -1.2% | 408,128 | 198,456,271 |
| 2024-07-08 | 4.84 | 5.15 | 4.74 | 5 | +2.04% | 463,725 | 229,960,232 |
| 2024-07-05 | 4.79 | 4.98 | 4.7 | 4.9 | +2.51% | 477,060 | 231,743,613 |
| 2024-07-04 | 4.71 | 5 | 4.66 | 4.78 | -6.64% | 567,073 | 271,157,335 |
| 2024-07-03 | 4.99 | 5.35 | 4.6 | 5.12 | +5.35% | 673,028 | 332,236,960 |
| 2024-07-02 | 4.41 | 4.86 | 4.39 | 4.86 | +9.95% | 183,282 | 85,290,669 |
| 2024-07-01 | 4.36 | 4.44 | 4.34 | 4.42 | +0.91% | 58,147 | 25,537,565 |
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：