股票概览
5.62
+7.05%
+0.37
5.49
开盘价
5.69
最高价
5.3
最低价
180,831
成交量
数据更新至: 2024-09-30
技术指标
5.07
MA5 (5日均线)
4.68
MA10 (10日均线)
4.49
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 | 5.49 | 5.69 | 5.3 | 5.62 | +7.05% | 180,831 | 99,944,927 |
| 2024-09-27 | 5.19 | 5.28 | 5.01 | 5.25 | +2.94% | 149,073 | 77,028,093 |
| 2024-09-26 | 4.78 | 5.1 | 4.78 | 5.1 | +6.69% | 107,421 | 53,221,820 |
| 2024-09-25 | 4.65 | 4.94 | 4.65 | 4.78 | +4.37% | 117,999 | 56,833,574 |
| 2024-09-24 | 4.32 | 4.6 | 4.32 | 4.58 | +6.26% | 74,836 | 33,815,171 |
| 2024-09-23 | 4.38 | 4.38 | 4.29 | 4.31 | -0.69% | 25,818 | 11,141,983 |
| 2024-09-20 | 4.37 | 4.39 | 4.31 | 4.34 | -0.46% | 37,902 | 16,460,723 |
| 2024-09-19 | 4.19 | 4.37 | 4.17 | 4.36 | +4.56% | 42,341 | 18,249,880 |
| 2024-09-18 | 4.28 | 4.29 | 4.1 | 4.17 | -1.65% | 34,116 | 14,170,025 |
| 2024-09-13 | 4.32 | 4.33 | 4.23 | 4.24 | -1.17% | 22,587 | 9,623,600 |
| 2024-09-12 | 4.24 | 4.31 | 4.22 | 4.29 | +1.66% | 29,327 | 12,538,691 |
| 2024-09-11 | 4.24 | 4.3 | 4.19 | 4.22 | -0.47% | 24,094 | 10,249,087 |
| 2024-09-10 | 4.27 | 4.3 | 4.16 | 4.24 | -0.7% | 27,408 | 11,591,093 |
| 2024-09-09 | 4.31 | 4.36 | 4.26 | 4.27 | -0.93% | 21,493 | 9,245,969 |
| 2024-09-06 | 4.39 | 4.39 | 4.3 | 4.31 | -1.6% | 18,608 | 8,085,895 |
| 2024-09-05 | 4.33 | 4.41 | 4.33 | 4.38 | +0.69% | 24,990 | 10,944,656 |
| 2024-09-04 | 4.37 | 4.43 | 4.33 | 4.35 | -0.68% | 27,182 | 11,901,544 |
| 2024-09-03 | 4.32 | 4.41 | 4.29 | 4.38 | +1.39% | 26,261 | 11,485,956 |
| 2024-09-02 | 4.39 | 4.41 | 4.31 | 4.32 | -1.14% | 24,849 | 10,838,282 |
| 2024-08-30 | 4.24 | 4.43 | 4.19 | 4.37 | +2.82% | 45,992 | 19,970,574 |
| 2024-08-29 | 4.25 | 4.28 | 4.15 | 4.25 | -0.7% | 44,464 | 18,758,431 |
| 2024-08-28 | 4.26 | 4.32 | 4.19 | 4.28 | +0.94% | 33,759 | 14,404,436 |
| 2024-08-27 | 4.26 | 4.32 | 4.21 | 4.24 | -0.24% | 23,918 | 10,185,305 |
| 2024-08-26 | 4.16 | 4.29 | 4.14 | 4.25 | +2.16% | 30,061 | 12,724,597 |
| 2024-08-23 | 4.15 | 4.24 | 4.14 | 4.16 | -0.24% | 22,423 | 9,362,088 |
| 2024-08-22 | 4.3 | 4.3 | 4.17 | 4.17 | -2.34% | 33,948 | 14,318,343 |
| 2024-08-21 | 4.3 | 4.35 | 4.26 | 4.27 | -1.16% | 21,534 | 9,237,053 |
| 2024-08-20 | 4.36 | 4.39 | 4.3 | 4.32 | -1.59% | 27,504 | 11,920,158 |
| 2024-08-19 | 4.37 | 4.42 | 4.35 | 4.39 | +0.46% | 27,062 | 11,891,952 |
| 2024-08-16 | 4.46 | 4.46 | 4.36 | 4.37 | -1.8% | 30,928 | 13,602,377 |
| 2024-08-15 | 4.39 | 4.5 | 4.35 | 4.45 | +1.14% | 31,746 | 14,133,539 |
| 2024-08-14 | 4.51 | 4.51 | 4.38 | 4.4 | -2.65% | 34,001 | 15,067,250 |
| 2024-08-13 | 4.47 | 4.52 | 4.41 | 4.52 | +1.12% | 22,946 | 10,264,208 |
| 2024-08-12 | 4.52 | 4.54 | 4.47 | 4.47 | -0.67% | 23,692 | 10,669,524 |
| 2024-08-09 | 4.54 | 4.6 | 4.5 | 4.5 | -0.66% | 30,459 | 13,856,343 |
| 2024-08-08 | 4.43 | 4.55 | 4.43 | 4.53 | +1.8% | 40,411 | 18,211,724 |
| 2024-08-07 | 4.47 | 4.48 | 4.38 | 4.45 | -0.22% | 29,542 | 13,091,276 |
| 2024-08-06 | 4.37 | 4.48 | 4.37 | 4.46 | +2.06% | 31,678 | 14,045,447 |
| 2024-08-05 | 4.43 | 4.51 | 4.36 | 4.37 | -1.35% | 41,466 | 18,364,049 |
| 2024-08-02 | 4.42 | 4.53 | 4.38 | 4.43 | 0% | 48,197 | 21,503,092 |
| 2024-08-01 | 4.54 | 4.56 | 4.41 | 4.43 | -2.21% | 40,702 | 18,140,305 |
| 2024-07-31 | 4.29 | 4.54 | 4.29 | 4.53 | +4.14% | 48,599 | 21,685,346 |
| 2024-07-30 | 4.34 | 4.37 | 4.27 | 4.35 | +0.93% | 30,432 | 13,160,855 |
| 2024-07-29 | 4.36 | 4.36 | 4.26 | 4.31 | -0.69% | 22,458 | 9,680,054 |
| 2024-07-26 | 4.32 | 4.39 | 4.27 | 4.34 | +1.17% | 34,251 | 14,899,470 |
| 2024-07-25 | 4.23 | 4.33 | 4.2 | 4.29 | +1.18% | 37,582 | 16,082,279 |
| 2024-07-24 | 4.32 | 4.32 | 4.21 | 4.24 | -1.85% | 41,913 | 17,831,603 |
| 2024-07-23 | 4.42 | 4.47 | 4.32 | 4.32 | -2.26% | 42,235 | 18,579,963 |
| 2024-07-22 | 4.44 | 4.46 | 4.38 | 4.42 | -0.45% | 24,551 | 10,866,079 |
| 2024-07-19 | 4.49 | 4.49 | 4.35 | 4.44 | -0.67% | 31,035 | 13,694,300 |
| 2024-07-18 | 4.42 | 4.47 | 4.37 | 4.47 | +0.22% | 30,377 | 13,445,091 |
| 2024-07-17 | 4.43 | 4.49 | 4.39 | 4.46 | +0.68% | 30,620 | 13,605,131 |
| 2024-07-16 | 4.47 | 4.48 | 4.41 | 4.43 | -0.89% | 29,754 | 13,179,756 |
| 2024-07-15 | 4.53 | 4.55 | 4.46 | 4.47 | -1.76% | 32,648 | 14,647,097 |
| 2024-07-12 | 4.56 | 4.63 | 4.52 | 4.55 | -0.44% | 38,384 | 17,540,434 |
| 2024-07-11 | 4.41 | 4.61 | 4.39 | 4.57 | +5.54% | 56,769 | 25,664,639 |
| 2024-07-10 | 4.4 | 4.46 | 4.32 | 4.33 | -2.04% | 38,132 | 16,690,085 |
| 2024-07-09 | 4.41 | 4.47 | 4.3 | 4.42 | +0.23% | 48,656 | 21,374,420 |
| 2024-07-08 | 4.56 | 4.56 | 4.39 | 4.41 | -3.08% | 39,163 | 17,419,542 |
| 2024-07-05 | 4.51 | 4.58 | 4.46 | 4.55 | +1.34% | 37,081 | 16,808,197 |
| 2024-07-04 | 4.64 | 4.66 | 4.47 | 4.49 | -3.44% | 39,775 | 18,077,062 |
| 2024-07-03 | 4.64 | 4.75 | 4.61 | 4.65 | +0.22% | 41,886 | 19,598,888 |
| 2024-07-02 | 4.62 | 4.69 | 4.57 | 4.64 | 0% | 54,484 | 25,335,746 |
| 2024-07-01 | 4.5 | 4.64 | 4.45 | 4.64 | +2.2% | 66,854 | 30,348,365 |
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：