股票概览
5.64
+8.46%
+0.44
5.36
开盘价
5.69
最高价
5.16
最低价
578,404
成交量
数据更新至: 2024-09-30
技术指标
5.11
MA5 (5日均线)
4.84
MA10 (10日均线)
4.73
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 | 5.36 | 5.69 | 5.16 | 5.64 | +8.46% | 578,404 | 314,387,121 |
| 2024-09-27 | 5.05 | 5.29 | 5.04 | 5.2 | +2.97% | 410,588 | 210,979,650 |
| 2024-09-26 | 4.89 | 5.05 | 4.86 | 5.05 | +2.02% | 339,512 | 168,371,264 |
| 2024-09-25 | 4.8 | 5.01 | 4.76 | 4.95 | +4.65% | 413,731 | 202,334,457 |
| 2024-09-24 | 4.66 | 4.74 | 4.62 | 4.73 | +2.38% | 198,548 | 93,117,396 |
| 2024-09-23 | 4.58 | 4.66 | 4.55 | 4.62 | +0.43% | 97,710 | 45,043,043 |
| 2024-09-20 | 4.62 | 4.63 | 4.56 | 4.6 | -0.65% | 105,770 | 48,478,951 |
| 2024-09-19 | 4.53 | 4.65 | 4.52 | 4.63 | +2.43% | 147,569 | 67,904,554 |
| 2024-09-18 | 4.46 | 4.54 | 4.38 | 4.52 | +1.12% | 108,206 | 48,208,752 |
| 2024-09-13 | 4.47 | 4.52 | 4.45 | 4.47 | 0% | 81,501 | 36,584,916 |
| 2024-09-12 | 4.5 | 4.55 | 4.46 | 4.47 | -0.67% | 102,120 | 45,969,827 |
| 2024-09-11 | 4.57 | 4.57 | 4.49 | 4.5 | -1.75% | 100,282 | 45,297,454 |
| 2024-09-10 | 4.63 | 4.66 | 4.52 | 4.58 | -0.65% | 136,795 | 62,555,790 |
| 2024-09-09 | 4.75 | 4.76 | 4.55 | 4.61 | -4.36% | 221,199 | 102,729,789 |
| 2024-09-06 | 4.71 | 4.91 | 4.71 | 4.82 | +2.77% | 349,363 | 168,263,131 |
| 2024-09-05 | 4.58 | 4.77 | 4.58 | 4.69 | +2.4% | 193,143 | 90,462,869 |
| 2024-09-04 | 4.62 | 4.64 | 4.56 | 4.58 | -1.93% | 131,913 | 60,672,170 |
| 2024-09-03 | 4.69 | 4.75 | 4.56 | 4.67 | -1.48% | 269,419 | 124,975,396 |
| 2024-09-02 | 4.61 | 4.99 | 4.55 | 4.74 | +2.82% | 400,446 | 191,444,526 |
| 2024-08-30 | 4.53 | 4.66 | 4.53 | 4.61 | +1.32% | 154,730 | 71,264,710 |
| 2024-08-29 | 4.51 | 4.56 | 4.45 | 4.55 | +0.44% | 114,664 | 51,741,984 |
| 2024-08-28 | 4.42 | 4.57 | 4.42 | 4.53 | +1.8% | 133,201 | 60,204,000 |
| 2024-08-27 | 4.58 | 4.58 | 4.45 | 4.45 | -1.77% | 122,582 | 54,862,014 |
| 2024-08-26 | 4.44 | 4.56 | 4.41 | 4.53 | +2.26% | 133,169 | 59,863,669 |
| 2024-08-23 | 4.5 | 4.54 | 4.38 | 4.43 | -1.99% | 142,124 | 62,968,626 |
| 2024-08-22 | 4.63 | 4.64 | 4.51 | 4.52 | -2.59% | 150,343 | 68,628,160 |
| 2024-08-21 | 4.58 | 4.67 | 4.53 | 4.64 | +1.53% | 156,860 | 72,427,050 |
| 2024-08-20 | 4.67 | 4.68 | 4.53 | 4.57 | -1.93% | 185,834 | 85,066,702 |
| 2024-08-19 | 4.77 | 4.78 | 4.65 | 4.66 | -2.71% | 259,668 | 122,033,464 |
| 2024-08-16 | 4.89 | 5.03 | 4.78 | 4.79 | -1.84% | 387,541 | 188,802,980 |
| 2024-08-15 | 4.85 | 4.9 | 4.75 | 4.88 | -0.41% | 236,207 | 114,415,370 |
| 2024-08-14 | 4.91 | 4.99 | 4.86 | 4.9 | -0.41% | 184,453 | 91,105,129 |
| 2024-08-13 | 4.94 | 4.98 | 4.83 | 4.92 | -0.4% | 203,489 | 99,286,056 |
| 2024-08-12 | 4.84 | 5.07 | 4.84 | 4.94 | -3.52% | 324,797 | 161,331,349 |
| 2024-08-09 | 5.24 | 5.33 | 5.1 | 5.12 | -0.58% | 358,485 | 187,051,922 |
| 2024-08-08 | 5.11 | 5.21 | 5.09 | 5.15 | +0.78% | 281,990 | 145,087,633 |
| 2024-08-07 | 5.2 | 5.24 | 5.11 | 5.11 | -1.73% | 280,143 | 144,411,705 |
| 2024-08-06 | 5.4 | 5.45 | 5.09 | 5.2 | -5.11% | 520,080 | 269,502,653 |
| 2024-08-05 | 5.4 | 5.65 | 5.27 | 5.48 | +1.11% | 652,846 | 359,594,528 |
| 2024-08-02 | 5.68 | 5.71 | 5.4 | 5.42 | -4.91% | 641,936 | 352,519,245 |
| 2024-08-01 | 5.54 | 5.85 | 5.47 | 5.7 | +2.15% | 827,015 | 467,968,301 |
| 2024-07-31 | 6.1 | 6.55 | 5.54 | 5.58 | -6.22% | 1,286,166 | 771,114,154 |
| 2024-07-30 | 5.5 | 5.95 | 5.49 | 5.95 | +9.98% | 835,043 | 481,482,735 |
| 2024-07-29 | 4.95 | 5.41 | 4.94 | 5.41 | +9.96% | 576,793 | 302,283,775 |
| 2024-07-26 | 5.03 | 5.05 | 4.84 | 4.92 | -2.19% | 544,689 | 267,887,415 |
| 2024-07-25 | 4.65 | 5.12 | 4.6 | 5.03 | +5.67% | 679,356 | 336,540,402 |
| 2024-07-24 | 5.05 | 5.05 | 4.76 | 4.76 | -10.02% | 663,351 | 321,073,212 |
| 2024-07-23 | 5.09 | 5.45 | 5.07 | 5.29 | +4.13% | 888,408 | 467,299,774 |
| 2024-07-22 | 5.05 | 5.21 | 5.02 | 5.08 | -5.05% | 747,433 | 381,150,312 |
| 2024-07-19 | 5.35 | 5.5 | 5.35 | 5.35 | -9.93% | 868,369 | 466,560,155 |
| 2024-07-18 | 5.66 | 6.26 | 5.33 | 5.94 | +4.39% | 1,419,788 | 830,170,723 |
| 2024-07-17 | 5.24 | 5.69 | 5.2 | 5.69 | +10.06% | 850,493 | 470,177,336 |
| 2024-07-16 | 4.65 | 5.17 | 4.62 | 5.17 | +10% | 789,826 | 398,150,947 |
| 2024-07-15 | 4.87 | 4.93 | 4.69 | 4.7 | -4.67% | 259,067 | 124,047,399 |
| 2024-07-12 | 4.77 | 5.01 | 4.73 | 4.93 | +3.14% | 397,231 | 194,010,302 |
| 2024-07-11 | 4.64 | 4.85 | 4.6 | 4.78 | +2.8% | 330,493 | 156,251,928 |
| 2024-07-10 | 4.4 | 4.78 | 4.4 | 4.65 | +2.42% | 320,963 | 147,535,794 |
| 2024-07-09 | 4.52 | 4.56 | 4.32 | 4.54 | +4.61% | 202,497 | 90,279,643 |
| 2024-07-08 | 4.6 | 4.6 | 4.32 | 4.34 | -2.69% | 102,658 | 45,079,060 |
| 2024-07-05 | 4.39 | 4.46 | 4.34 | 4.46 | +1.59% | 71,290 | 31,421,663 |
| 2024-07-04 | 4.57 | 4.61 | 4.39 | 4.39 | -4.36% | 109,455 | 48,816,767 |
| 2024-07-03 | 4.61 | 4.66 | 4.57 | 4.59 | -1.08% | 77,793 | 35,865,085 |
| 2024-07-02 | 4.53 | 4.66 | 4.51 | 4.64 | +2.2% | 117,131 | 54,054,573 |
| 2024-07-01 | 4.44 | 4.55 | 4.41 | 4.54 | +2.25% | 93,769 | 42,144,375 |
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：