| 日期 | 开盘 | 最高 | 最低 | 收盘 | 当天涨幅 | 当天最高涨幅 | 当天最低涨幅 | 累计涨幅 | 累计金额 | 剩余金额 | 量比 | RPS | 大单% | 箱体 | MACD | 当天操作 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-11 📌 | 4.32 | 4.43 | 4.31 | 4.34 | 0.70% | 2.78% | 0.00% | 0.00% | 200000元 | 200000元 | 1.32 | 48 | 20.91% | 3.91~4.42 | ▲0.025 | 买入46082股 |
| 2025-08-12 | 4.35 | 4.49 | 4.32 | 4.35 | 0.23% | 3.46% | -0.46% | 0.23% | 200461元 | 200461元 | 1.38 | 75 | 7.81% | 3.91~4.43 | ▲0.035 | 持有 |
| 2025-08-13 | 4.36 | 4.37 | 4.28 | 4.33 | -0.46% | 0.46% | -1.61% | -0.23% | 199539元 | 199539元 | 0.81 | 63 | -6.66% | 3.97~4.49 | ▲0.049 | 持有 |
| 2025-08-14 | 4.33 | 4.34 | 4.23 | 4.23 | -2.31% | 0.23% | -2.31% | -2.53% | 194931元 | 194931元 | 0.77 | 36 | -6.58% | 3.99~4.49 | ▲0.090 | 持有 |
| 2025-08-15 | 4.25 | 4.31 | 4.21 | 4.23 | 0.00% | 1.89% | -0.47% | -2.53% | 194931元 | 194931元 | 1.11 | 24 | -6.38% | 4.00~4.49 | ▲0.105 | 持有 |
| 2025-08-18 | 4.23 | 4.34 | 4.22 | 4.25 | 0.47% | 2.60% | -0.24% | -2.07% | 195853元 | 195853元 | 1.03 | 14 | -1.22% | 4.03~4.49 | ▲0.109 | 持有 |
| 2025-08-19 | 4.24 | 4.33 | 4.21 | 4.32 | 1.65% | 1.88% | -0.94% | -0.46% | 199078元 | 199078元 | 1.18 | 33 | 9.88% | 4.15~4.49 | ▲0.127 | 持有 |
| 2025-08-20 | 4.33 | 4.37 | 4.28 | 4.36 | 0.93% | 1.16% | -0.93% | 0.46% | 200922元 | 200922元 | 0.99 | 42 | 1.30% | 4.17~4.49 | ▲0.089 | 持有 |
| 2025-08-21 | 4.39 | 4.45 | 4.34 | 4.42 | 1.38% | 2.06% | -0.46% | 1.84% | 203687元 | 203687元 | 1.04 | 76 | -10.82% | 4.17~4.49 | ▲0.056 | 持有 |
| 2025-08-22 | 4.41 | 4.43 | 4.33 | 4.38 | -0.91% | 0.23% | -2.04% | 0.92% | 201843元 | 201843元 | 1.00 | 74 | 16.31% | 4.19~4.49 | ▲0.044 | 持有 |
| 2025-08-25 | 4.39 | 4.40 | 4.32 | 4.36 | -0.46% | 0.46% | -1.37% | 0.46% | 200922元 | 200922元 | 1.15 | 43 | -17.27% | 4.19~4.49 | ▲0.040 | 持有 |
| 2025-08-26 | 4.39 | 4.45 | 4.34 | 4.41 | 1.15% | 2.06% | -0.46% | 1.61% | 203226元 | 203226元 | 0.94 | 53 | -10.01% | 4.19~4.49 | ▲0.017 | 持有 |
| 2025-08-27 | 4.44 | 4.49 | 4.30 | 4.30 | -2.49% | 1.81% | -2.49% | -0.92% | 198157元 | 198157元 | 0.93 | 36 | -2.52% | 4.19~4.49 | ▲0.015 | 持有 |
| 2025-08-28 | 4.28 | 4.39 | 4.17 | 4.32 | 0.47% | 2.09% | -3.02% | -0.46% | 199078元 | 199078元 | 0.98 | 53 | -1.53% | 4.19~4.49 | ▲0.026 | 持有 |
| 2025-08-29 | 4.33 | 4.44 | 4.29 | 4.36 | 0.93% | 2.78% | -0.69% | 0.46% | 200922元 | 200922元 | 1.15 | 75 | 2.79% | 4.17~4.49 | ▲0.034 | 持有 |
| 2025-09-01 | 4.35 | 4.41 | 4.30 | 4.35 | -0.23% | 1.15% | -1.38% | 0.23% | 200461元 | 200461元 | 0.99 | 60 | 6.08% | 4.17~4.49 | ▲0.042 | 持有 |
| 2025-09-02 | 4.39 | 4.40 | 4.26 | 4.30 | -1.15% | 1.15% | -2.07% | -0.92% | 198157元 | 198157元 | 1.06 | 62 | -21.59% | 4.17~4.49 | ▲0.046 | 持有 |
| 2025-09-03 | 4.33 | 4.36 | 4.15 | 4.17 | -3.02% | 1.40% | -3.49% | -3.92% | 192166元 | 192166元 | 0.89 | 47 | -12.25% | 4.17~4.49 | ▲0.038 | 持有 |
| 2025-09-04 | 4.21 | 4.37 | 4.16 | 4.27 | 2.40% | 4.80% | -0.24% | -1.61% | 196774元 | 196774元 | 1.17 | 60 | -2.44% | 4.15~4.49 | ▲0.021 | 持有 |
| 2025-09-05 | 4.27 | 4.29 | 4.16 | 4.28 | 0.23% | 0.47% | -2.58% | -1.38% | 197235元 | 197235元 | 0.88 | 53 | -14.53% | 4.15~4.49 | ▲0.012 | 持有 |
| 2025-09-08 | 4.26 | 4.38 | 4.26 | 4.36 | 1.87% | 2.34% | -0.47% | 0.46% | 200922元 | 200922元 | 0.93 | 61 | -10.74% | 4.15~4.49 | ▲0.014 | 持有 |
| 2025-09-09 | 4.35 | 4.37 | 4.31 | 4.33 | -0.69% | 0.23% | -1.15% | -0.23% | 199539元 | 199539元 | 0.66 | 72 | -0.43% | 4.15~4.49 | ▲0.027 | 持有 |
| 2025-09-10 | 4.32 | 4.40 | 4.30 | 4.39 | 1.39% | 1.62% | -0.69% | 1.15% | 202304元 | 202304元 | 0.82 | 62 | -1.48% | 4.15~4.49 | ▲0.043 | 持有 |
| 2025-09-11 | 4.37 | 4.43 | 4.28 | 4.37 | -0.46% | 0.91% | -2.51% | 0.69% | 201382元 | 201382元 | 1.22 | 63 | -8.45% | 4.15~4.49 | ▲0.043 | 持有 |
| 2025-09-12 | 4.36 | 4.41 | 4.32 | 4.37 | 0.00% | 0.92% | -1.14% | 0.69% | 201382元 | 201382元 | 1.01 | 59 | 12.24% | 4.15~4.49 | ▲0.037 | 持有 |
| 2025-09-15 | 4.40 | 4.44 | 4.33 | 4.37 | 0.00% | 1.60% | -0.92% | 0.69% | 201382元 | 201382元 | 0.99 | 57 | -4.57% | 4.15~4.49 | ▲0.043 | 持有 |
| 2025-09-16 | 4.39 | 4.39 | 4.31 | 4.39 | 0.46% | 0.46% | -1.37% | 1.15% | 202304元 | 202304元 | 0.94 | 33 | -15.03% | 4.15~4.49 | ▲0.015 | 持有 |
| 2025-09-17 | 4.38 | 4.42 | 4.27 | 4.29 | -2.28% | 0.68% | -2.73% | -1.15% | 197696元 | 197696元 | 1.15 | 22 | -6.64% | 4.15~4.49 | ▲0.013 | 持有 |
| 2025-09-18 | 4.29 | 4.30 | 4.12 | 4.16 | -3.03% | 0.23% | -3.96% | -4.15% | 191705元 | 191705元 | 1.17 | 10 | 5.82% | 4.15~4.49 | ▲0.035 | 持有 |
| 2025-09-19 | 4.16 | 4.18 | 4.06 | 4.09 | -1.68% | 0.48% | -2.40% | -5.76% | 188479元 | 188479元 | 1.03 | 5 | 0.87% | 4.12~4.49 | ▲0.057 | 持有 |
| 2025-09-22 | 4.06 | 4.12 | 3.97 | 4.01 | -1.96% | 0.73% | -2.93% | -7.60% | 184793元 | 184793元 | 0.91 | 3 | -5.98% | 4.06~4.49 | ▲0.070 |
卖出(4.01) 卖出价:4.01
卖出价:4.01 |