股票概览
4.96
+9.73%
+0.44
4.74
开盘价
4.97
最高价
4.55
最低价
108,097
成交量
数据更新至: 2024-09-30
技术指标
4.50
MA5 (5日均线)
4.34
MA10 (10日均线)
4.30
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 | 4.74 | 4.97 | 4.55 | 4.96 | +9.73% | 108,097 | 51,700,830 |
| 2024-09-27 | 4.45 | 4.54 | 4.38 | 4.52 | +2.73% | 35,661 | 15,916,688 |
| 2024-09-26 | 4.3 | 4.41 | 4.3 | 4.4 | +1.62% | 33,620 | 14,707,624 |
| 2024-09-25 | 4.31 | 4.4 | 4.31 | 4.33 | +0.7% | 37,834 | 16,470,422 |
| 2024-09-24 | 4.2 | 4.3 | 4.18 | 4.3 | +2.38% | 27,127 | 11,548,905 |
| 2024-09-23 | 4.18 | 4.32 | 4.15 | 4.2 | 0% | 21,344 | 9,011,379 |
| 2024-09-20 | 4.22 | 4.25 | 4.17 | 4.2 | -0.47% | 15,519 | 6,531,513 |
| 2024-09-19 | 4.08 | 4.24 | 4.08 | 4.22 | +2.93% | 21,374 | 8,958,522 |
| 2024-09-18 | 4.16 | 4.17 | 4.03 | 4.1 | -1.2% | 24,929 | 10,172,153 |
| 2024-09-13 | 4.18 | 4.22 | 4.15 | 4.15 | -1.19% | 18,135 | 7,576,604 |
| 2024-09-12 | 4.25 | 4.27 | 4.2 | 4.2 | -0.94% | 19,769 | 8,366,348 |
| 2024-09-11 | 4.26 | 4.28 | 4.22 | 4.24 | -0.7% | 20,324 | 8,636,758 |
| 2024-09-10 | 4.22 | 4.28 | 4.21 | 4.27 | +0.95% | 35,922 | 15,252,912 |
| 2024-09-09 | 4.29 | 4.3 | 4.18 | 4.23 | -2.08% | 41,841 | 17,691,740 |
| 2024-09-06 | 4.3 | 4.37 | 4.28 | 4.32 | +0.23% | 50,348 | 21,800,563 |
| 2024-09-05 | 4.24 | 4.34 | 4.23 | 4.31 | +1.89% | 32,424 | 13,905,776 |
| 2024-09-04 | 4.22 | 4.28 | 4.21 | 4.23 | -0.47% | 25,770 | 10,932,413 |
| 2024-09-03 | 4.21 | 4.26 | 4.18 | 4.25 | +0.95% | 27,683 | 11,718,906 |
| 2024-09-02 | 4.25 | 4.27 | 4.2 | 4.21 | -1.17% | 37,705 | 15,973,745 |
| 2024-08-30 | 4.24 | 4.31 | 4.16 | 4.26 | +0.24% | 79,661 | 33,898,282 |
| 2024-08-29 | 4.28 | 4.4 | 4.21 | 4.25 | -0.23% | 76,482 | 32,824,503 |
| 2024-08-28 | 4.1 | 4.53 | 4.09 | 4.26 | +3.4% | 120,801 | 52,063,926 |
| 2024-08-27 | 4.1 | 4.19 | 4.07 | 4.12 | -0.24% | 16,985 | 7,009,220 |
| 2024-08-26 | 4.04 | 4.15 | 4.02 | 4.13 | +2.23% | 16,243 | 6,677,171 |
| 2024-08-23 | 4.08 | 4.12 | 4.03 | 4.04 | -0.98% | 14,050 | 5,711,767 |
| 2024-08-22 | 4.03 | 4.13 | 4.02 | 4.08 | +0.99% | 12,563 | 5,140,000 |
| 2024-08-21 | 4.06 | 4.1 | 4 | 4.04 | -0.98% | 11,936 | 4,856,168 |
| 2024-08-20 | 4.18 | 4.2 | 4.07 | 4.08 | -1.92% | 11,935 | 4,914,314 |
| 2024-08-19 | 4.16 | 4.22 | 4.1 | 4.16 | 0% | 12,529 | 5,232,911 |
| 2024-08-16 | 4.22 | 4.28 | 4.14 | 4.16 | -0.72% | 12,410 | 5,213,307 |
| 2024-08-15 | 4.17 | 4.23 | 4.14 | 4.19 | +0.72% | 12,558 | 5,266,322 |
| 2024-08-14 | 4.19 | 4.22 | 4.15 | 4.16 | -0.48% | 9,754 | 4,077,538 |
| 2024-08-13 | 4.15 | 4.22 | 4.1 | 4.18 | 0% | 10,331 | 4,302,402 |
| 2024-08-12 | 4.18 | 4.21 | 4.15 | 4.18 | 0% | 12,162 | 5,089,268 |
| 2024-08-09 | 4.27 | 4.3 | 4.18 | 4.18 | -1.88% | 13,137 | 5,564,251 |
| 2024-08-08 | 4.2 | 4.26 | 4.19 | 4.26 | +0.95% | 16,190 | 6,864,808 |
| 2024-08-07 | 4.22 | 4.24 | 4.17 | 4.22 | +0.24% | 11,928 | 5,034,481 |
| 2024-08-06 | 4.14 | 4.21 | 4.1 | 4.21 | +2.18% | 14,358 | 5,999,353 |
| 2024-08-05 | 4.15 | 4.2 | 4.1 | 4.12 | -0.72% | 14,874 | 6,177,989 |
| 2024-08-02 | 4.16 | 4.23 | 4.15 | 4.15 | -0.95% | 18,283 | 7,662,312 |
| 2024-08-01 | 4.2 | 4.28 | 4.16 | 4.19 | +0.24% | 22,173 | 9,341,558 |
| 2024-07-31 | 4.09 | 4.21 | 4.07 | 4.18 | +2.2% | 19,260 | 8,012,780 |
| 2024-07-30 | 4.08 | 4.1 | 4.05 | 4.09 | +0.25% | 16,781 | 6,837,987 |
| 2024-07-29 | 4.08 | 4.11 | 4.01 | 4.08 | +0.25% | 14,382 | 5,858,436 |
| 2024-07-26 | 4.1 | 4.13 | 4.05 | 4.07 | +0.49% | 13,591 | 5,547,521 |
| 2024-07-25 | 3.99 | 4.1 | 3.97 | 4.05 | +0.5% | 13,289 | 5,371,099 |
| 2024-07-24 | 4.08 | 4.09 | 4.01 | 4.03 | -1.23% | 11,886 | 4,816,195 |
| 2024-07-23 | 4.16 | 4.19 | 4.08 | 4.08 | -1.21% | 21,177 | 8,781,610 |
| 2024-07-22 | 4.17 | 4.2 | 4.08 | 4.13 | -0.72% | 32,930 | 13,602,562 |
| 2024-07-19 | 4.13 | 4.18 | 4.1 | 4.16 | +0.48% | 17,538 | 7,283,287 |
| 2024-07-18 | 4.16 | 4.21 | 4.07 | 4.14 | -1.66% | 18,194 | 7,540,780 |
| 2024-07-17 | 4.32 | 4.32 | 4.21 | 4.21 | -1.64% | 15,427 | 6,562,660 |
| 2024-07-16 | 4.31 | 4.33 | 4.23 | 4.28 | -1.61% | 29,842 | 12,742,685 |
| 2024-07-15 | 4.22 | 4.35 | 4.2 | 4.35 | +2.35% | 39,969 | 17,119,944 |
| 2024-07-12 | 4.17 | 4.27 | 4.16 | 4.25 | +1.19% | 37,512 | 15,896,330 |
| 2024-07-11 | 4.11 | 4.22 | 4.11 | 4.2 | +3.96% | 49,328 | 20,551,016 |
| 2024-07-10 | 4.3 | 4.32 | 4.03 | 4.04 | +0.5% | 64,519 | 26,702,077 |
| 2024-07-09 | 3.95 | 4.03 | 3.86 | 4.02 | +1.52% | 14,112 | 5,587,691 |
| 2024-07-08 | 4.07 | 4.09 | 3.94 | 3.96 | -2.7% | 16,220 | 6,485,643 |
| 2024-07-05 | 4 | 4.1 | 3.92 | 4.07 | +2.01% | 13,420 | 5,393,752 |
| 2024-07-04 | 4.11 | 4.13 | 3.97 | 3.99 | -2.92% | 20,139 | 8,090,619 |
| 2024-07-03 | 4.17 | 4.19 | 4.08 | 4.11 | -0.96% | 10,531 | 4,345,878 |
| 2024-07-02 | 4.09 | 4.19 | 4.09 | 4.15 | +0.97% | 15,725 | 6,527,289 |
| 2024-07-01 | 4.06 | 4.15 | 4 | 4.11 | +0.98% | 13,664 | 5,550,886 |
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：