股票概览
5.72
+10%
+0.52
5.63
开盘价
5.72
最高价
5.35
最低价
4,940,835
成交量
数据更新至: 2024-09-30
技术指标
4.99
MA5 (5日均线)
4.61
MA10 (10日均线)
4.46
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 | 5.63 | 5.72 | 5.35 | 5.72 | +10% | 4,940,835 | 2,773,797,738 |
| 2024-09-27 | 4.94 | 5.2 | 4.83 | 5.2 | +7.44% | 2,815,062 | 1,408,962,866 |
| 2024-09-26 | 4.63 | 4.85 | 4.61 | 4.84 | +4.09% | 1,684,948 | 795,750,757 |
| 2024-09-25 | 4.59 | 4.77 | 4.59 | 4.65 | +2.88% | 1,709,435 | 800,688,365 |
| 2024-09-24 | 4.28 | 4.53 | 4.26 | 4.52 | +6.6% | 1,432,536 | 632,003,388 |
| 2024-09-23 | 4.24 | 4.26 | 4.21 | 4.24 | 0% | 446,519 | 189,292,583 |
| 2024-09-20 | 4.23 | 4.26 | 4.17 | 4.24 | +0.24% | 583,747 | 246,283,436 |
| 2024-09-19 | 4.22 | 4.28 | 4.19 | 4.23 | +0.71% | 557,044 | 235,971,805 |
| 2024-09-18 | 4.23 | 4.23 | 4.16 | 4.2 | -0.71% | 427,172 | 179,144,271 |
| 2024-09-13 | 4.24 | 4.28 | 4.22 | 4.23 | 0% | 388,544 | 165,064,402 |
| 2024-09-12 | 4.25 | 4.27 | 4.21 | 4.23 | -0.47% | 347,901 | 147,533,097 |
| 2024-09-11 | 4.29 | 4.31 | 4.22 | 4.25 | -1.39% | 402,191 | 171,326,815 |
| 2024-09-10 | 4.36 | 4.37 | 4.27 | 4.31 | -0.92% | 496,188 | 213,876,346 |
| 2024-09-09 | 4.34 | 4.43 | 4.33 | 4.35 | -1.36% | 609,767 | 266,591,873 |
| 2024-09-06 | 4.37 | 4.47 | 4.32 | 4.41 | +2.32% | 1,029,040 | 453,524,847 |
| 2024-09-05 | 4.3 | 4.33 | 4.26 | 4.31 | +0.23% | 423,498 | 181,862,044 |
| 2024-09-04 | 4.25 | 4.32 | 4.25 | 4.3 | +0.7% | 612,230 | 263,010,458 |
| 2024-09-03 | 4.23 | 4.3 | 4.22 | 4.27 | +1.67% | 867,611 | 369,686,200 |
| 2024-09-02 | 4.5 | 4.5 | 4.2 | 4.2 | -7.08% | 1,382,027 | 590,317,081 |
| 2024-08-30 | 4.47 | 4.57 | 4.46 | 4.52 | +1.12% | 794,056 | 359,779,007 |
| 2024-08-29 | 4.46 | 4.54 | 4.46 | 4.47 | 0% | 480,909 | 216,290,736 |
| 2024-08-28 | 4.5 | 4.51 | 4.45 | 4.47 | -0.67% | 346,860 | 155,393,436 |
| 2024-08-27 | 4.53 | 4.54 | 4.47 | 4.5 | -0.66% | 316,004 | 142,199,419 |
| 2024-08-26 | 4.55 | 4.58 | 4.5 | 4.53 | -0.44% | 454,677 | 206,605,129 |
| 2024-08-23 | 4.52 | 4.57 | 4.5 | 4.55 | +1.11% | 423,177 | 191,901,054 |
| 2024-08-22 | 4.56 | 4.58 | 4.5 | 4.5 | -1.1% | 443,936 | 201,390,271 |
| 2024-08-21 | 4.56 | 4.6 | 4.52 | 4.55 | +0.44% | 483,798 | 220,710,215 |
| 2024-08-20 | 4.59 | 4.6 | 4.52 | 4.53 | -2.16% | 500,028 | 227,997,809 |
| 2024-08-19 | 4.62 | 4.65 | 4.61 | 4.63 | +0.22% | 441,123 | 204,180,015 |
| 2024-08-16 | 4.6 | 4.64 | 4.58 | 4.62 | +0.43% | 513,910 | 237,206,378 |
| 2024-08-15 | 4.6 | 4.67 | 4.56 | 4.6 | -0.43% | 675,830 | 312,232,997 |
| 2024-08-14 | 4.63 | 4.66 | 4.61 | 4.62 | -0.22% | 415,468 | 192,389,648 |
| 2024-08-13 | 4.59 | 4.64 | 4.56 | 4.63 | +1.09% | 400,947 | 184,417,788 |
| 2024-08-12 | 4.57 | 4.59 | 4.55 | 4.58 | 0% | 296,533 | 135,537,986 |
| 2024-08-09 | 4.6 | 4.62 | 4.56 | 4.58 | -0.22% | 369,022 | 169,319,267 |
| 2024-08-08 | 4.55 | 4.62 | 4.54 | 4.59 | +0.88% | 510,533 | 233,992,252 |
| 2024-08-07 | 4.54 | 4.58 | 4.51 | 4.55 | +0.66% | 399,259 | 181,356,628 |
| 2024-08-06 | 4.55 | 4.59 | 4.49 | 4.52 | -0.44% | 453,428 | 205,365,900 |
| 2024-08-05 | 4.56 | 4.61 | 4.53 | 4.54 | -0.66% | 623,778 | 284,853,016 |
| 2024-08-02 | 4.61 | 4.65 | 4.56 | 4.57 | -1.3% | 618,600 | 284,269,632 |
| 2024-08-01 | 4.55 | 4.64 | 4.53 | 4.63 | +1.09% | 1,157,218 | 532,199,788 |
| 2024-07-31 | 4.41 | 4.62 | 4.4 | 4.58 | +3.62% | 1,277,347 | 578,945,943 |
| 2024-07-30 | 4.41 | 4.42 | 4.37 | 4.42 | +0.45% | 466,778 | 205,266,428 |
| 2024-07-29 | 4.36 | 4.43 | 4.36 | 4.4 | +0.92% | 512,329 | 225,681,303 |
| 2024-07-26 | 4.33 | 4.39 | 4.32 | 4.36 | +1.16% | 548,912 | 239,265,621 |
| 2024-07-25 | 4.3 | 4.35 | 4.29 | 4.31 | +0.23% | 466,746 | 201,764,333 |
| 2024-07-24 | 4.3 | 4.34 | 4.28 | 4.3 | -0.69% | 422,306 | 181,943,445 |
| 2024-07-23 | 4.36 | 4.4 | 4.32 | 4.33 | -0.69% | 528,175 | 230,484,490 |
| 2024-07-22 | 4.4 | 4.43 | 4.33 | 4.36 | -0.46% | 540,396 | 236,454,247 |
| 2024-07-19 | 4.34 | 4.39 | 4.32 | 4.38 | +0.92% | 562,064 | 245,409,053 |
| 2024-07-18 | 4.32 | 4.35 | 4.27 | 4.34 | +0.46% | 534,047 | 230,764,268 |
| 2024-07-17 | 4.31 | 4.35 | 4.31 | 4.32 | +0.23% | 451,428 | 195,412,677 |
| 2024-07-16 | 4.29 | 4.35 | 4.28 | 4.31 | +0.47% | 476,933 | 206,134,634 |
| 2024-07-15 | 4.28 | 4.32 | 4.27 | 4.29 | +0.23% | 320,874 | 137,873,917 |
| 2024-07-12 | 4.29 | 4.3 | 4.25 | 4.28 | -0.23% | 375,563 | 160,740,642 |
| 2024-07-11 | 4.3 | 4.33 | 4.26 | 4.29 | +0.7% | 563,668 | 242,407,147 |
| 2024-07-10 | 4.21 | 4.29 | 4.2 | 4.26 | +0.95% | 532,787 | 226,848,234 |
| 2024-07-09 | 4.21 | 4.25 | 4.16 | 4.22 | +0.72% | 604,263 | 254,589,721 |
| 2024-07-08 | 4.25 | 4.28 | 4.18 | 4.19 | -1.64% | 506,442 | 214,106,174 |
| 2024-07-05 | 4.28 | 4.31 | 4.24 | 4.26 | -0.47% | 565,072 | 241,054,294 |
| 2024-07-04 | 4.33 | 4.35 | 4.27 | 4.28 | -1.15% | 433,530 | 186,505,102 |
| 2024-07-03 | 4.37 | 4.39 | 4.32 | 4.33 | -0.46% | 342,370 | 148,742,955 |
| 2024-07-02 | 4.32 | 4.41 | 4.32 | 4.35 | +0.69% | 606,918 | 265,463,003 |
| 2024-07-01 | 4.31 | 4.34 | 4.24 | 4.32 | +0.23% | 557,575 | 240,039,117 |
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：