股票概览
4.23
+12.2%
+0.46
3.9
开盘价
4.27
最高价
3.86
最低价
2,539,780
成交量
数据更新至: 2024-09-30
技术指标
3.72
MA5 (5日均线)
3.56
MA10 (10日均线)
3.52
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 | 3.9 | 4.27 | 3.86 | 4.23 | +12.2% | 2,539,780 | 1,036,867,620 |
| 2024-09-27 | 3.66 | 3.78 | 3.66 | 3.77 | +4.14% | 684,819 | 255,215,899 |
| 2024-09-26 | 3.52 | 3.63 | 3.51 | 3.62 | +2.84% | 496,025 | 177,241,206 |
| 2024-09-25 | 3.51 | 3.6 | 3.5 | 3.52 | +1.15% | 565,618 | 200,567,636 |
| 2024-09-24 | 3.38 | 3.49 | 3.37 | 3.48 | +3.57% | 517,613 | 177,971,959 |
| 2024-09-23 | 3.42 | 3.43 | 3.35 | 3.36 | -2.61% | 306,619 | 103,418,903 |
| 2024-09-20 | 3.42 | 3.45 | 3.36 | 3.45 | +1.17% | 312,371 | 106,214,162 |
| 2024-09-19 | 3.36 | 3.45 | 3.35 | 3.41 | +1.79% | 361,657 | 123,271,192 |
| 2024-09-18 | 3.38 | 3.41 | 3.33 | 3.35 | -0.89% | 226,714 | 76,408,450 |
| 2024-09-13 | 3.39 | 3.44 | 3.35 | 3.38 | 0% | 261,497 | 88,522,912 |
| 2024-09-12 | 3.37 | 3.41 | 3.35 | 3.38 | +0.3% | 200,844 | 67,929,217 |
| 2024-09-11 | 3.39 | 3.39 | 3.34 | 3.37 | -0.59% | 142,815 | 48,066,755 |
| 2024-09-10 | 3.4 | 3.42 | 3.33 | 3.39 | -0.29% | 217,456 | 73,130,822 |
| 2024-09-09 | 3.49 | 3.49 | 3.39 | 3.4 | -2.58% | 204,231 | 69,806,065 |
| 2024-09-06 | 3.54 | 3.56 | 3.47 | 3.49 | -1.69% | 216,568 | 75,997,736 |
| 2024-09-05 | 3.56 | 3.59 | 3.54 | 3.55 | +0.28% | 173,775 | 61,810,658 |
| 2024-09-04 | 3.54 | 3.57 | 3.53 | 3.54 | -0.84% | 148,751 | 52,750,025 |
| 2024-09-03 | 3.56 | 3.59 | 3.55 | 3.57 | 0% | 159,532 | 56,878,301 |
| 2024-09-02 | 3.65 | 3.66 | 3.56 | 3.57 | -2.19% | 273,301 | 98,006,229 |
| 2024-08-30 | 3.6 | 3.69 | 3.59 | 3.65 | +1.11% | 210,775 | 77,159,175 |
| 2024-08-29 | 3.56 | 3.61 | 3.55 | 3.61 | +1.12% | 126,131 | 45,307,324 |
| 2024-08-28 | 3.55 | 3.59 | 3.54 | 3.57 | +0.28% | 100,840 | 35,975,736 |
| 2024-08-27 | 3.59 | 3.61 | 3.55 | 3.56 | -1.11% | 136,346 | 48,700,267 |
| 2024-08-26 | 3.6 | 3.63 | 3.58 | 3.6 | +0.56% | 107,938 | 38,925,068 |
| 2024-08-23 | 3.54 | 3.6 | 3.52 | 3.58 | +1.13% | 171,344 | 61,007,049 |
| 2024-08-22 | 3.69 | 3.69 | 3.53 | 3.54 | -3.8% | 259,286 | 93,315,174 |
| 2024-08-21 | 3.69 | 3.69 | 3.66 | 3.68 | -0.27% | 101,853 | 37,493,836 |
| 2024-08-20 | 3.75 | 3.76 | 3.67 | 3.69 | -1.6% | 200,108 | 74,172,493 |
| 2024-08-19 | 3.74 | 3.76 | 3.72 | 3.75 | +0.27% | 151,295 | 56,636,964 |
| 2024-08-16 | 3.75 | 3.76 | 3.72 | 3.74 | 0% | 151,170 | 56,489,779 |
| 2024-08-15 | 3.71 | 3.77 | 3.7 | 3.74 | +0.54% | 169,328 | 63,326,651 |
| 2024-08-14 | 3.77 | 3.77 | 3.71 | 3.72 | -0.8% | 121,947 | 45,531,750 |
| 2024-08-13 | 3.73 | 3.75 | 3.7 | 3.75 | +0.81% | 171,505 | 63,888,030 |
| 2024-08-12 | 3.8 | 3.8 | 3.71 | 3.72 | -2.36% | 332,762 | 124,704,146 |
| 2024-08-09 | 3.85 | 3.88 | 3.8 | 3.81 | -0.52% | 203,019 | 77,893,669 |
| 2024-08-08 | 3.85 | 3.86 | 3.79 | 3.83 | -0.52% | 218,454 | 83,549,979 |
| 2024-08-07 | 3.85 | 3.88 | 3.83 | 3.85 | -0.26% | 158,140 | 60,892,828 |
| 2024-08-06 | 3.87 | 3.89 | 3.82 | 3.86 | +0.26% | 182,304 | 70,260,463 |
| 2024-08-05 | 3.89 | 3.95 | 3.85 | 3.85 | -1.79% | 257,973 | 100,587,872 |
| 2024-08-02 | 3.95 | 3.98 | 3.91 | 3.92 | -1.26% | 249,916 | 98,415,325 |
| 2024-08-01 | 3.95 | 4.02 | 3.93 | 3.97 | +0.76% | 377,378 | 150,231,129 |
| 2024-07-31 | 3.82 | 3.95 | 3.81 | 3.94 | +2.6% | 341,792 | 133,538,862 |
| 2024-07-30 | 3.8 | 3.85 | 3.77 | 3.84 | +1.32% | 191,568 | 72,889,362 |
| 2024-07-29 | 3.88 | 3.88 | 3.79 | 3.79 | -2.32% | 312,135 | 119,439,492 |
| 2024-07-26 | 3.88 | 3.9 | 3.85 | 3.88 | 0% | 236,179 | 91,520,238 |
| 2024-07-25 | 3.81 | 3.91 | 3.8 | 3.88 | +1.31% | 254,409 | 98,129,122 |
| 2024-07-24 | 3.89 | 3.91 | 3.82 | 3.83 | -1.54% | 356,126 | 137,470,636 |
| 2024-07-23 | 4.06 | 4.06 | 3.89 | 3.89 | -3.95% | 401,917 | 159,610,401 |
| 2024-07-22 | 4.06 | 4.12 | 4.02 | 4.05 | +0.25% | 479,886 | 195,230,767 |
| 2024-07-19 | 3.97 | 4.07 | 3.95 | 4.04 | +1.76% | 496,997 | 200,521,718 |
| 2024-07-18 | 3.96 | 3.99 | 3.89 | 3.97 | 0% | 290,556 | 114,356,020 |
| 2024-07-17 | 4 | 4.02 | 3.97 | 3.97 | -1% | 246,803 | 98,529,245 |
| 2024-07-16 | 3.95 | 4.01 | 3.93 | 4.01 | +1.78% | 345,528 | 137,544,084 |
| 2024-07-15 | 3.98 | 3.98 | 3.93 | 3.94 | -0.25% | 207,257 | 81,868,438 |
| 2024-07-12 | 3.95 | 3.96 | 3.92 | 3.95 | 0% | 206,159 | 81,295,717 |
| 2024-07-11 | 3.97 | 3.98 | 3.91 | 3.95 | +1.02% | 321,157 | 126,642,150 |
| 2024-07-10 | 3.91 | 3.95 | 3.9 | 3.91 | -0.51% | 208,156 | 81,750,216 |
| 2024-07-09 | 3.81 | 3.93 | 3.78 | 3.93 | +3.15% | 347,762 | 134,605,040 |
| 2024-07-08 | 3.86 | 3.89 | 3.8 | 3.81 | -1.3% | 206,271 | 79,303,975 |
| 2024-07-05 | 3.85 | 3.88 | 3.77 | 3.86 | +0.52% | 344,086 | 131,843,397 |
| 2024-07-04 | 3.93 | 3.95 | 3.84 | 3.84 | -2.78% | 390,294 | 151,490,766 |
| 2024-07-03 | 3.95 | 4.02 | 3.91 | 3.95 | +0.25% | 477,742 | 188,889,264 |
| 2024-07-02 | 3.94 | 3.99 | 3.93 | 3.94 | 0% | 223,337 | 88,318,314 |
| 2024-07-01 | 3.9 | 3.97 | 3.8 | 3.94 | -0.51% | 366,055 | 142,481,191 |
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：