股票概览
5.37
+16.49%
+0.76
4.79
开盘价
5.4
最高价
4.78
最低价
252,133
成交量
数据更新至: 2024-09-30
技术指标
4.54
MA5 (5日均线)
4.25
MA10 (10日均线)
4.19
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 | 4.79 | 5.4 | 4.78 | 5.37 | +16.49% | 252,133 | 129,176,095 |
| 2024-09-27 | 4.39 | 4.67 | 4.39 | 4.61 | +5.73% | 104,586 | 47,398,237 |
| 2024-09-26 | 4.21 | 4.36 | 4.16 | 4.36 | +3.81% | 69,066 | 29,375,668 |
| 2024-09-25 | 4.2 | 4.31 | 4.18 | 4.2 | +1.45% | 78,630 | 33,494,833 |
| 2024-09-24 | 3.98 | 4.15 | 3.96 | 4.14 | +4.81% | 68,579 | 27,884,533 |
| 2024-09-23 | 4 | 4.15 | 3.91 | 3.95 | +1.02% | 72,881 | 29,226,432 |
| 2024-09-20 | 4.08 | 4.08 | 3.89 | 3.91 | -3.46% | 59,024 | 23,309,634 |
| 2024-09-19 | 3.88 | 4.11 | 3.88 | 4.05 | +4.38% | 74,186 | 29,703,904 |
| 2024-09-18 | 4.06 | 4.06 | 3.86 | 3.88 | -4.2% | 62,970 | 24,685,385 |
| 2024-09-13 | 4.19 | 4.19 | 4.03 | 4.05 | -3.11% | 46,609 | 19,063,120 |
| 2024-09-12 | 4.17 | 4.27 | 4.14 | 4.18 | +0.72% | 53,938 | 22,753,869 |
| 2024-09-11 | 4.09 | 4.19 | 4.06 | 4.15 | +1.22% | 48,518 | 20,091,670 |
| 2024-09-10 | 4.11 | 4.17 | 4.02 | 4.1 | 0% | 61,754 | 25,227,869 |
| 2024-09-09 | 4.15 | 4.28 | 4 | 4.1 | +1.99% | 92,872 | 38,457,751 |
| 2024-09-06 | 4.21 | 4.22 | 4 | 4.02 | -3.83% | 62,236 | 25,298,722 |
| 2024-09-05 | 4.13 | 4.21 | 4.08 | 4.18 | +1.95% | 53,123 | 22,126,029 |
| 2024-09-04 | 4.12 | 4.19 | 4.07 | 4.1 | -0.49% | 55,637 | 22,944,957 |
| 2024-09-03 | 4.13 | 4.21 | 4.07 | 4.12 | -0.48% | 54,569 | 22,489,624 |
| 2024-09-02 | 4.25 | 4.32 | 4.13 | 4.14 | -1.9% | 80,921 | 34,188,413 |
| 2024-08-30 | 4.03 | 4.32 | 4.02 | 4.22 | +4.71% | 103,292 | 43,491,890 |
| 2024-08-29 | 4.09 | 4.1 | 3.9 | 4.03 | -4.73% | 131,790 | 52,985,578 |
| 2024-08-28 | 4.15 | 4.29 | 4.12 | 4.23 | +0.71% | 32,919 | 13,863,339 |
| 2024-08-27 | 4.28 | 4.38 | 4.19 | 4.2 | -1.41% | 37,933 | 16,215,414 |
| 2024-08-26 | 4.16 | 4.29 | 4.11 | 4.26 | +2.9% | 36,872 | 15,637,746 |
| 2024-08-23 | 4.24 | 4.27 | 4.13 | 4.14 | -2.36% | 36,990 | 15,411,699 |
| 2024-08-22 | 4.31 | 4.37 | 4.22 | 4.24 | -1.4% | 30,882 | 13,236,878 |
| 2024-08-21 | 4.34 | 4.36 | 4.27 | 4.3 | -0.92% | 26,742 | 11,554,174 |
| 2024-08-20 | 4.62 | 4.62 | 4.31 | 4.34 | -3.77% | 57,540 | 25,335,817 |
| 2024-08-19 | 4.55 | 4.61 | 4.51 | 4.51 | -2.17% | 43,805 | 19,973,046 |
| 2024-08-16 | 4.6 | 4.65 | 4.49 | 4.61 | -0.22% | 61,607 | 28,114,407 |
| 2024-08-15 | 4.55 | 4.68 | 4.51 | 4.62 | +1.09% | 51,594 | 23,733,882 |
| 2024-08-14 | 4.65 | 4.65 | 4.53 | 4.57 | -1.72% | 56,621 | 25,928,022 |
| 2024-08-13 | 4.69 | 4.72 | 4.54 | 4.65 | -2.11% | 84,615 | 38,995,752 |
| 2024-08-12 | 4.69 | 4.85 | 4.63 | 4.75 | +0.85% | 129,019 | 61,393,607 |
| 2024-08-09 | 5.15 | 5.15 | 4.69 | 4.71 | -7.1% | 158,601 | 77,271,109 |
| 2024-08-08 | 4.92 | 5.42 | 4.92 | 5.07 | +4.32% | 230,901 | 119,473,508 |
| 2024-08-07 | 4.82 | 5 | 4.71 | 4.86 | +1.04% | 111,657 | 54,061,746 |
| 2024-08-06 | 4.64 | 4.83 | 4.6 | 4.81 | +5.02% | 86,632 | 40,992,139 |
| 2024-08-05 | 4.63 | 4.85 | 4.58 | 4.58 | -1.51% | 106,304 | 50,055,974 |
| 2024-08-02 | 4.56 | 4.83 | 4.54 | 4.65 | +0.65% | 85,250 | 40,330,107 |
| 2024-08-01 | 4.65 | 4.69 | 4.52 | 4.62 | +1.32% | 67,736 | 31,221,556 |
| 2024-07-31 | 4.26 | 4.58 | 4.21 | 4.56 | +7.04% | 81,384 | 36,352,626 |
| 2024-07-30 | 4.19 | 4.31 | 4.19 | 4.26 | +0.95% | 46,056 | 19,660,947 |
| 2024-07-29 | 4.27 | 4.29 | 4.12 | 4.22 | -0.47% | 53,353 | 22,483,069 |
| 2024-07-26 | 4.27 | 4.34 | 4.22 | 4.24 | -0.7% | 51,362 | 21,919,628 |
| 2024-07-25 | 4.23 | 4.34 | 4.21 | 4.27 | +0.47% | 41,412 | 17,714,650 |
| 2024-07-24 | 4.44 | 4.48 | 4.23 | 4.25 | -4.06% | 51,261 | 22,147,215 |
| 2024-07-23 | 4.59 | 4.61 | 4.43 | 4.43 | -3.28% | 41,474 | 18,735,365 |
| 2024-07-22 | 4.55 | 4.61 | 4.49 | 4.58 | +0.66% | 52,285 | 23,858,865 |
| 2024-07-19 | 4.41 | 4.55 | 4.4 | 4.55 | +2.71% | 55,974 | 25,099,905 |
| 2024-07-18 | 4.46 | 4.5 | 4.38 | 4.43 | -1.12% | 37,941 | 16,838,978 |
| 2024-07-17 | 4.44 | 4.54 | 4.4 | 4.48 | +1.13% | 34,632 | 15,510,824 |
| 2024-07-16 | 4.48 | 4.49 | 4.39 | 4.43 | +0.23% | 26,268 | 11,659,888 |
| 2024-07-15 | 4.57 | 4.58 | 4.4 | 4.42 | -3.28% | 30,883 | 13,699,796 |
| 2024-07-12 | 4.56 | 4.68 | 4.53 | 4.57 | +0.44% | 41,459 | 19,031,840 |
| 2024-07-11 | 4.34 | 4.58 | 4.34 | 4.55 | +6.81% | 65,745 | 29,563,760 |
| 2024-07-10 | 4.23 | 4.35 | 4.2 | 4.26 | +0.24% | 33,895 | 14,496,568 |
| 2024-07-09 | 4.33 | 4.38 | 4.15 | 4.25 | -1.62% | 52,735 | 22,394,689 |
| 2024-07-08 | 4.56 | 4.56 | 4.3 | 4.32 | -5.26% | 54,945 | 24,271,305 |
| 2024-07-05 | 4.34 | 4.59 | 4.31 | 4.56 | +3.4% | 59,946 | 26,764,173 |
| 2024-07-04 | 4.6 | 4.6 | 4.38 | 4.41 | -3.29% | 44,964 | 19,975,518 |
| 2024-07-03 | 4.57 | 4.65 | 4.53 | 4.56 | -0.87% | 30,566 | 14,040,503 |
| 2024-07-02 | 4.62 | 4.68 | 4.56 | 4.6 | -0.43% | 38,086 | 17,577,477 |
| 2024-07-01 | 4.63 | 4.64 | 4.49 | 4.62 | -0.22% | 47,004 | 21,466,824 |
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：