股票概览
5.05
+18.54%
+0.79
4.43
开盘价
5.05
最高价
4.38
最低价
293,751
成交量
数据更新至: 2024-09-30
技术指标
4.24
MA5 (5日均线)
4.00
MA10 (10日均线)
3.94
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 | 4.43 | 5.05 | 4.38 | 5.05 | +18.54% | 293,751 | 138,119,073 |
| 2024-09-27 | 4.13 | 4.28 | 4.08 | 4.26 | +4.67% | 94,628 | 39,529,185 |
| 2024-09-26 | 3.9 | 4.08 | 3.9 | 4.07 | +4.09% | 129,105 | 51,614,585 |
| 2024-09-25 | 3.99 | 4.05 | 3.91 | 3.91 | -0.26% | 116,666 | 46,458,239 |
| 2024-09-24 | 3.8 | 3.92 | 3.76 | 3.92 | +3.98% | 78,905 | 30,501,659 |
| 2024-09-23 | 3.77 | 3.8 | 3.75 | 3.77 | 0% | 28,651 | 10,824,495 |
| 2024-09-20 | 3.79 | 3.83 | 3.72 | 3.77 | -1.05% | 37,415 | 14,056,848 |
| 2024-09-19 | 3.73 | 3.83 | 3.69 | 3.81 | +2.14% | 50,972 | 19,280,146 |
| 2024-09-18 | 3.74 | 3.74 | 3.65 | 3.73 | 0% | 31,188 | 11,535,674 |
| 2024-09-13 | 3.8 | 3.8 | 3.72 | 3.73 | -1.06% | 30,323 | 11,362,124 |
| 2024-09-12 | 3.81 | 3.84 | 3.74 | 3.77 | -0.53% | 29,765 | 11,335,623 |
| 2024-09-11 | 3.85 | 3.85 | 3.76 | 3.79 | -1.56% | 30,466 | 11,574,444 |
| 2024-09-10 | 3.82 | 3.85 | 3.76 | 3.85 | +1.05% | 33,642 | 12,777,349 |
| 2024-09-09 | 3.85 | 3.87 | 3.77 | 3.81 | -1.8% | 47,650 | 18,177,290 |
| 2024-09-06 | 3.92 | 4.04 | 3.87 | 3.88 | -1.52% | 48,037 | 18,875,361 |
| 2024-09-05 | 3.93 | 3.96 | 3.91 | 3.94 | +0.77% | 35,922 | 14,131,789 |
| 2024-09-04 | 3.94 | 3.98 | 3.88 | 3.91 | -0.76% | 45,142 | 17,738,371 |
| 2024-09-03 | 3.96 | 4 | 3.9 | 3.94 | +0.51% | 37,769 | 14,955,334 |
| 2024-09-02 | 3.96 | 3.98 | 3.89 | 3.92 | -1.01% | 59,854 | 23,495,434 |
| 2024-08-30 | 3.91 | 4 | 3.9 | 3.96 | +1.28% | 68,814 | 27,314,834 |
| 2024-08-29 | 3.8 | 3.94 | 3.77 | 3.91 | +2.89% | 63,232 | 24,528,250 |
| 2024-08-28 | 3.74 | 3.87 | 3.69 | 3.8 | +1.33% | 55,264 | 21,025,608 |
| 2024-08-27 | 3.83 | 3.83 | 3.73 | 3.75 | -1.83% | 34,144 | 12,853,957 |
| 2024-08-26 | 3.74 | 3.86 | 3.74 | 3.82 | +2.69% | 39,227 | 14,958,448 |
| 2024-08-23 | 3.74 | 3.77 | 3.68 | 3.72 | -0.27% | 40,581 | 15,092,251 |
| 2024-08-22 | 4 | 4 | 3.73 | 3.73 | -6.75% | 112,319 | 42,926,753 |
| 2024-08-21 | 3.94 | 4.15 | 3.91 | 4 | +1.27% | 80,144 | 32,235,109 |
| 2024-08-20 | 4 | 4.06 | 3.88 | 3.95 | -1.25% | 64,157 | 25,404,874 |
| 2024-08-19 | 4.06 | 4.12 | 3.97 | 4 | +2.04% | 115,542 | 46,721,831 |
| 2024-08-16 | 3.88 | 3.95 | 3.86 | 3.92 | +1.55% | 49,456 | 19,275,891 |
| 2024-08-15 | 3.79 | 3.88 | 3.77 | 3.86 | +1.58% | 30,370 | 11,666,337 |
| 2024-08-14 | 3.83 | 3.84 | 3.78 | 3.8 | -0.26% | 26,833 | 10,219,914 |
| 2024-08-13 | 3.78 | 3.82 | 3.74 | 3.81 | +0.79% | 24,992 | 9,454,736 |
| 2024-08-12 | 3.81 | 3.83 | 3.75 | 3.78 | -1.31% | 28,026 | 10,619,431 |
| 2024-08-09 | 3.92 | 3.95 | 3.83 | 3.83 | -1.29% | 31,294 | 12,126,497 |
| 2024-08-08 | 3.93 | 3.94 | 3.82 | 3.88 | -1.52% | 40,064 | 15,527,368 |
| 2024-08-07 | 4.07 | 4.07 | 3.94 | 3.94 | -0.51% | 55,377 | 22,132,924 |
| 2024-08-06 | 3.91 | 4.05 | 3.89 | 3.96 | +1.8% | 70,492 | 27,857,017 |
| 2024-08-05 | 3.91 | 3.98 | 3.87 | 3.89 | -1.52% | 71,416 | 27,955,495 |
| 2024-08-02 | 4.01 | 4.04 | 3.94 | 3.95 | -2.47% | 62,142 | 24,832,958 |
| 2024-08-01 | 4.07 | 4.09 | 4.02 | 4.05 | -0.25% | 65,999 | 26,755,415 |
| 2024-07-31 | 3.92 | 4.08 | 3.86 | 4.06 | +4.64% | 90,034 | 36,078,260 |
| 2024-07-30 | 3.84 | 3.94 | 3.81 | 3.88 | +0.78% | 42,581 | 16,512,549 |
| 2024-07-29 | 3.84 | 3.9 | 3.81 | 3.85 | +0.26% | 35,978 | 13,870,270 |
| 2024-07-26 | 3.79 | 3.86 | 3.77 | 3.84 | +1.59% | 32,134 | 12,319,102 |
| 2024-07-25 | 3.65 | 3.8 | 3.65 | 3.78 | +1.34% | 29,850 | 11,181,409 |
| 2024-07-24 | 3.79 | 3.84 | 3.73 | 3.73 | -1.84% | 40,112 | 15,132,155 |
| 2024-07-23 | 3.88 | 3.97 | 3.78 | 3.8 | -1.55% | 50,198 | 19,450,690 |
| 2024-07-22 | 3.87 | 3.91 | 3.83 | 3.86 | 0% | 36,863 | 14,262,559 |
| 2024-07-19 | 3.77 | 3.89 | 3.73 | 3.86 | +2.66% | 50,474 | 19,327,606 |
| 2024-07-18 | 3.78 | 3.79 | 3.69 | 3.76 | -0.79% | 47,253 | 17,626,184 |
| 2024-07-17 | 3.9 | 3.9 | 3.79 | 3.79 | -2.32% | 49,131 | 18,826,162 |
| 2024-07-16 | 3.87 | 3.9 | 3.81 | 3.88 | +0.26% | 34,649 | 13,370,509 |
| 2024-07-15 | 3.95 | 3.95 | 3.86 | 3.87 | -2.52% | 33,355 | 12,978,020 |
| 2024-07-12 | 4 | 4 | 3.92 | 3.97 | -0.25% | 44,916 | 17,744,063 |
| 2024-07-11 | 4 | 4.05 | 3.94 | 3.98 | +2.84% | 63,927 | 25,478,845 |
| 2024-07-10 | 3.84 | 4.02 | 3.83 | 3.87 | +0.26% | 55,246 | 21,653,077 |
| 2024-07-09 | 3.78 | 3.88 | 3.7 | 3.86 | +2.39% | 57,511 | 21,843,531 |
| 2024-07-08 | 3.94 | 3.94 | 3.75 | 3.77 | -4.31% | 66,419 | 25,268,279 |
| 2024-07-05 | 3.86 | 3.98 | 3.76 | 3.94 | +0.77% | 85,989 | 33,285,966 |
| 2024-07-04 | 4 | 4.06 | 3.86 | 3.91 | -1.51% | 115,251 | 45,613,033 |
| 2024-07-03 | 4.02 | 4.06 | 3.96 | 3.97 | -0.75% | 40,288 | 16,051,685 |
| 2024-07-02 | 4.01 | 4.05 | 3.96 | 4 | 0% | 45,820 | 18,330,714 |
| 2024-07-01 | 4.06 | 4.07 | 3.92 | 4 | -1.48% | 54,104 | 21,521,092 |
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：