股票概览
4.95
+14.32%
+0.62
4.5
开盘价
4.99
最高价
4.4
最低价
231,192
成交量
数据更新至: 2024-09-30
技术指标
4.23
MA5 (5日均线)
3.94
MA10 (10日均线)
3.96
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 | 4.5 | 4.99 | 4.4 | 4.95 | +14.32% | 231,192 | 108,274,194 |
| 2024-09-27 | 4.12 | 4.34 | 4.12 | 4.33 | +6.13% | 74,312 | 31,507,482 |
| 2024-09-26 | 3.91 | 4.09 | 3.91 | 4.08 | +3.82% | 71,038 | 28,590,605 |
| 2024-09-25 | 3.91 | 4.01 | 3.91 | 3.93 | +1.81% | 77,676 | 30,773,086 |
| 2024-09-24 | 3.79 | 3.88 | 3.7 | 3.86 | +2.66% | 62,797 | 23,905,983 |
| 2024-09-23 | 3.66 | 3.8 | 3.6 | 3.76 | +3.58% | 63,602 | 23,607,507 |
| 2024-09-20 | 3.69 | 3.71 | 3.6 | 3.63 | -1.63% | 37,964 | 13,811,302 |
| 2024-09-19 | 3.59 | 3.75 | 3.54 | 3.69 | +4.24% | 58,010 | 21,288,304 |
| 2024-09-18 | 3.64 | 3.69 | 3.48 | 3.54 | -2.75% | 41,523 | 14,743,899 |
| 2024-09-13 | 3.77 | 3.8 | 3.64 | 3.64 | -3.45% | 53,995 | 19,951,865 |
| 2024-09-12 | 3.78 | 3.86 | 3.77 | 3.77 | -1.31% | 45,120 | 17,184,754 |
| 2024-09-11 | 3.86 | 3.89 | 3.82 | 3.82 | -1.8% | 28,695 | 11,022,930 |
| 2024-09-10 | 3.85 | 3.92 | 3.8 | 3.89 | +0.52% | 41,810 | 16,135,098 |
| 2024-09-09 | 3.89 | 3.92 | 3.83 | 3.87 | -0.26% | 45,985 | 17,779,164 |
| 2024-09-06 | 4.08 | 4.08 | 3.87 | 3.88 | -4.43% | 91,909 | 36,340,012 |
| 2024-09-05 | 4.07 | 4.1 | 4.03 | 4.06 | 0% | 42,485 | 17,266,290 |
| 2024-09-04 | 4.08 | 4.09 | 3.99 | 4.06 | 0% | 64,847 | 26,209,722 |
| 2024-09-03 | 4.07 | 4.14 | 4.02 | 4.06 | -0.25% | 65,780 | 26,882,093 |
| 2024-09-02 | 4.25 | 4.26 | 4.06 | 4.07 | -4.68% | 129,686 | 53,628,065 |
| 2024-08-30 | 4.18 | 4.34 | 3.95 | 4.27 | -6.97% | 233,461 | 97,407,007 |
| 2024-08-29 | 4.55 | 4.7 | 4.45 | 4.59 | -2.34% | 61,775 | 28,327,831 |
| 2024-08-28 | 4.64 | 4.75 | 4.61 | 4.7 | +0.86% | 30,072 | 14,061,375 |
| 2024-08-27 | 4.75 | 4.76 | 4.63 | 4.66 | -1.89% | 29,518 | 13,813,361 |
| 2024-08-26 | 4.58 | 4.79 | 4.55 | 4.75 | +3.49% | 46,238 | 21,742,431 |
| 2024-08-23 | 4.67 | 4.68 | 4.51 | 4.59 | -1.71% | 45,853 | 21,005,365 |
| 2024-08-22 | 4.72 | 4.76 | 4.64 | 4.67 | -1.06% | 49,331 | 23,143,956 |
| 2024-08-21 | 4.8 | 4.87 | 4.7 | 4.72 | -1.05% | 44,013 | 21,036,693 |
| 2024-08-20 | 5.05 | 5.09 | 4.75 | 4.77 | -5.92% | 73,577 | 36,017,122 |
| 2024-08-19 | 5.08 | 5.12 | 5.05 | 5.07 | -1.36% | 36,080 | 18,359,141 |
| 2024-08-16 | 5.15 | 5.15 | 5.05 | 5.14 | 0% | 46,078 | 23,452,983 |
| 2024-08-15 | 5.05 | 5.15 | 5.01 | 5.14 | +1.58% | 49,885 | 25,381,674 |
| 2024-08-14 | 5.1 | 5.11 | 5.01 | 5.06 | -0.39% | 37,403 | 18,926,967 |
| 2024-08-13 | 5 | 5.09 | 4.98 | 5.08 | +1.2% | 34,140 | 17,206,286 |
| 2024-08-12 | 5.12 | 5.13 | 4.99 | 5.02 | -1.95% | 55,575 | 27,920,752 |
| 2024-08-09 | 5.19 | 5.25 | 5.12 | 5.12 | -0.97% | 48,188 | 24,932,438 |
| 2024-08-08 | 5.34 | 5.39 | 5.14 | 5.17 | -4.08% | 94,257 | 49,235,901 |
| 2024-08-07 | 5.46 | 5.52 | 5.37 | 5.39 | -1.28% | 87,435 | 47,473,664 |
| 2024-08-06 | 5.55 | 5.58 | 5.36 | 5.46 | +0.18% | 116,751 | 63,879,166 |
| 2024-08-05 | 5.51 | 5.66 | 5.44 | 5.45 | -0.55% | 141,658 | 78,583,786 |
| 2024-08-02 | 5.6 | 5.72 | 5.46 | 5.48 | -3.01% | 169,769 | 94,569,749 |
| 2024-08-01 | 5.31 | 5.79 | 5.25 | 5.65 | +7.21% | 235,343 | 130,446,555 |
| 2024-07-31 | 5.05 | 5.31 | 5.05 | 5.27 | +3.74% | 102,653 | 53,340,023 |
| 2024-07-30 | 5.08 | 5.2 | 5.03 | 5.08 | -0.59% | 99,112 | 50,719,932 |
| 2024-07-29 | 5.22 | 5.22 | 4.91 | 5.11 | -2.11% | 126,519 | 63,835,079 |
| 2024-07-26 | 5.1 | 5.28 | 5.07 | 5.22 | +3.37% | 105,189 | 54,595,181 |
| 2024-07-25 | 4.98 | 5.14 | 4.91 | 5.05 | +1.41% | 69,579 | 35,020,626 |
| 2024-07-24 | 5.03 | 5.14 | 4.96 | 4.98 | -1.58% | 79,502 | 40,026,607 |
| 2024-07-23 | 5.21 | 5.21 | 5.05 | 5.06 | -1.56% | 77,858 | 39,697,454 |
| 2024-07-22 | 5.25 | 5.35 | 5.11 | 5.14 | -1.34% | 99,864 | 52,041,147 |
| 2024-07-19 | 5.21 | 5.29 | 5.14 | 5.21 | -1.33% | 109,734 | 57,161,069 |
| 2024-07-18 | 5.12 | 5.37 | 4.85 | 5.28 | +2.92% | 171,199 | 86,925,486 |
| 2024-07-17 | 5.23 | 5.24 | 5.07 | 5.13 | -2.1% | 102,266 | 52,605,482 |
| 2024-07-16 | 4.97 | 5.35 | 4.9 | 5.24 | +6.29% | 178,933 | 93,248,709 |
| 2024-07-15 | 5.13 | 5.19 | 4.9 | 4.93 | -3.9% | 125,824 | 62,927,057 |
| 2024-07-12 | 4.72 | 5.38 | 4.64 | 5.13 | +9.62% | 199,174 | 100,907,202 |
| 2024-07-11 | 4.42 | 4.71 | 4.42 | 4.68 | +7.83% | 95,122 | 43,666,764 |
| 2024-07-10 | 4.41 | 4.46 | 4.34 | 4.34 | -2.25% | 58,384 | 25,693,388 |
| 2024-07-09 | 4.36 | 4.46 | 4.3 | 4.44 | +1.83% | 57,584 | 25,284,465 |
| 2024-07-08 | 4.54 | 4.58 | 4.33 | 4.36 | -4.18% | 70,943 | 31,219,874 |
| 2024-07-05 | 4.45 | 4.56 | 4.31 | 4.55 | +2.94% | 68,067 | 30,305,087 |
| 2024-07-04 | 4.6 | 4.66 | 4.4 | 4.42 | -3.28% | 80,316 | 36,085,584 |
| 2024-07-03 | 4.62 | 4.67 | 4.52 | 4.57 | +0.88% | 101,486 | 46,590,901 |
| 2024-07-02 | 4.56 | 4.62 | 4.47 | 4.53 | -0.44% | 134,720 | 61,147,379 |
| 2024-07-01 | 5 | 5.03 | 4.36 | 4.55 | -13.5% | 232,301 | 105,984,371 |
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：