股票概览
4.79
+16.55%
+0.68
4.25
开盘价
4.85
最高价
4.25
最低价
110,291
成交量
数据更新至: 2024-09-30
技术指标
4.09
MA5 (5日均线)
3.87
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 | 4.25 | 4.85 | 4.25 | 4.79 | +16.55% | 110,291 | 50,092,443 |
| 2024-09-27 | 3.96 | 4.15 | 3.94 | 4.11 | +4.31% | 35,794 | 14,492,455 |
| 2024-09-26 | 3.84 | 3.94 | 3.81 | 3.94 | +2.6% | 34,445 | 13,360,911 |
| 2024-09-25 | 3.75 | 3.89 | 3.75 | 3.84 | +2.13% | 34,189 | 13,135,007 |
| 2024-09-24 | 3.63 | 3.77 | 3.6 | 3.76 | +4.16% | 27,563 | 10,161,984 |
| 2024-09-23 | 3.65 | 3.71 | 3.59 | 3.61 | -1.37% | 19,682 | 7,145,303 |
| 2024-09-20 | 3.73 | 3.73 | 3.65 | 3.66 | -1.08% | 11,833 | 4,344,496 |
| 2024-09-19 | 3.64 | 3.73 | 3.6 | 3.7 | +1.93% | 19,972 | 7,329,005 |
| 2024-09-18 | 3.74 | 3.76 | 3.54 | 3.63 | -0.82% | 25,011 | 9,017,541 |
| 2024-09-13 | 3.76 | 3.76 | 3.64 | 3.66 | -2.14% | 18,202 | 6,734,650 |
| 2024-09-12 | 3.72 | 3.79 | 3.69 | 3.74 | +0.81% | 24,348 | 9,136,119 |
| 2024-09-11 | 3.77 | 3.77 | 3.68 | 3.71 | -1.07% | 17,326 | 6,451,707 |
| 2024-09-10 | 3.71 | 3.77 | 3.64 | 3.75 | +1.35% | 24,140 | 8,912,209 |
| 2024-09-09 | 3.64 | 3.72 | 3.59 | 3.7 | +1.65% | 20,624 | 7,591,786 |
| 2024-09-06 | 3.75 | 3.77 | 3.62 | 3.64 | -2.93% | 17,856 | 6,589,429 |
| 2024-09-05 | 3.74 | 3.78 | 3.72 | 3.75 | +0.81% | 14,526 | 5,441,200 |
| 2024-09-04 | 3.76 | 3.79 | 3.69 | 3.72 | -0.27% | 13,833 | 5,169,782 |
| 2024-09-03 | 3.78 | 3.8 | 3.7 | 3.73 | +0.81% | 21,662 | 8,112,914 |
| 2024-09-02 | 3.77 | 3.81 | 3.68 | 3.7 | -2.12% | 22,008 | 8,234,200 |
| 2024-08-30 | 3.7 | 3.83 | 3.7 | 3.78 | +2.16% | 28,773 | 10,897,852 |
| 2024-08-29 | 3.68 | 3.73 | 3.62 | 3.7 | +0.54% | 29,791 | 10,971,381 |
| 2024-08-28 | 3.58 | 3.71 | 3.56 | 3.68 | +3.08% | 25,129 | 9,183,623 |
| 2024-08-27 | 3.64 | 3.67 | 3.57 | 3.57 | -2.46% | 14,846 | 5,359,752 |
| 2024-08-26 | 3.56 | 3.7 | 3.54 | 3.66 | +2.81% | 20,452 | 7,463,467 |
| 2024-08-23 | 3.59 | 3.6 | 3.52 | 3.56 | -0.56% | 17,497 | 6,222,786 |
| 2024-08-22 | 3.66 | 3.7 | 3.58 | 3.58 | -1.65% | 16,287 | 5,916,735 |
| 2024-08-21 | 3.65 | 3.68 | 3.63 | 3.64 | -0.27% | 12,998 | 4,756,126 |
| 2024-08-20 | 3.71 | 3.72 | 3.63 | 3.65 | -1.08% | 20,358 | 7,458,494 |
| 2024-08-19 | 3.73 | 3.76 | 3.67 | 3.69 | -0.27% | 19,348 | 7,179,698 |
| 2024-08-16 | 3.78 | 3.78 | 3.7 | 3.7 | -1.07% | 20,520 | 7,676,820 |
| 2024-08-15 | 3.69 | 3.76 | 3.66 | 3.74 | +1.63% | 24,015 | 8,936,319 |
| 2024-08-14 | 3.72 | 3.74 | 3.67 | 3.68 | -0.81% | 14,015 | 5,183,911 |
| 2024-08-13 | 3.72 | 3.73 | 3.65 | 3.71 | +0.27% | 22,141 | 8,178,461 |
| 2024-08-12 | 3.84 | 3.84 | 3.7 | 3.7 | -1.86% | 33,282 | 12,403,632 |
| 2024-08-09 | 3.86 | 3.9 | 3.77 | 3.77 | -1.82% | 24,980 | 9,551,903 |
| 2024-08-08 | 3.87 | 3.89 | 3.77 | 3.84 | -0.78% | 26,363 | 10,099,114 |
| 2024-08-07 | 3.92 | 3.95 | 3.87 | 3.87 | -1.53% | 22,220 | 8,681,639 |
| 2024-08-06 | 3.89 | 3.94 | 3.86 | 3.93 | +2.08% | 29,057 | 11,312,390 |
| 2024-08-05 | 3.97 | 4.03 | 3.85 | 3.85 | -3.99% | 54,864 | 21,606,652 |
| 2024-08-02 | 4.14 | 4.21 | 4.01 | 4.01 | -1.72% | 59,723 | 24,548,259 |
| 2024-08-01 | 4.06 | 4.13 | 4.05 | 4.08 | +0.49% | 37,560 | 15,381,486 |
| 2024-07-31 | 3.97 | 4.09 | 3.94 | 4.06 | +2.53% | 56,928 | 23,037,946 |
| 2024-07-30 | 3.98 | 4.01 | 3.94 | 3.96 | -0.5% | 35,219 | 13,971,427 |
| 2024-07-29 | 4.02 | 4.05 | 3.95 | 3.98 | -0.75% | 27,535 | 10,991,630 |
| 2024-07-26 | 3.99 | 4.07 | 3.94 | 4.01 | +1.52% | 43,494 | 17,427,413 |
| 2024-07-25 | 3.89 | 3.98 | 3.83 | 3.95 | +1.28% | 38,871 | 15,193,788 |
| 2024-07-24 | 3.92 | 4.18 | 3.78 | 3.9 | 0% | 77,611 | 30,628,665 |
| 2024-07-23 | 4.03 | 4.05 | 3.88 | 3.9 | -2.74% | 29,817 | 11,838,022 |
| 2024-07-22 | 4.01 | 4.02 | 3.95 | 4.01 | +0.75% | 27,793 | 11,096,211 |
| 2024-07-19 | 3.89 | 4.01 | 3.85 | 3.98 | +2.31% | 36,009 | 14,263,370 |
| 2024-07-18 | 3.91 | 3.96 | 3.8 | 3.89 | -1.77% | 39,189 | 15,157,134 |
| 2024-07-17 | 4 | 4.01 | 3.9 | 3.96 | -1% | 32,637 | 12,893,781 |
| 2024-07-16 | 3.99 | 4.06 | 3.93 | 4 | 0% | 28,482 | 11,424,971 |
| 2024-07-15 | 4.12 | 4.18 | 3.96 | 4 | -4.53% | 34,586 | 13,986,415 |
| 2024-07-12 | 4.05 | 4.22 | 4.05 | 4.19 | +2.95% | 42,340 | 17,505,782 |
| 2024-07-11 | 3.87 | 4.11 | 3.87 | 4.07 | +6.54% | 48,271 | 19,478,113 |
| 2024-07-10 | 3.83 | 3.95 | 3.79 | 3.82 | -0.52% | 33,344 | 12,906,350 |
| 2024-07-09 | 3.8 | 3.86 | 3.68 | 3.84 | +0.79% | 35,504 | 13,424,362 |
| 2024-07-08 | 4.01 | 4.08 | 3.78 | 3.81 | -3.54% | 33,872 | 13,035,433 |
| 2024-07-05 | 3.96 | 3.98 | 3.77 | 3.95 | +1.8% | 31,859 | 12,359,928 |
| 2024-07-04 | 4.03 | 4.08 | 3.86 | 3.88 | -3.48% | 38,613 | 15,257,851 |
| 2024-07-03 | 4.07 | 4.13 | 4 | 4.02 | -1.95% | 36,674 | 14,839,261 |
| 2024-07-02 | 4.08 | 4.18 | 4.03 | 4.1 | +1.23% | 25,583 | 10,539,638 |
| 2024-07-01 | 4.06 | 4.11 | 3.93 | 4.05 | -0.49% | 37,167 | 14,903,278 |
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：