股票概览
5.9
+9.87%
+0.53
5.4
开盘价
5.9
最高价
5.4
最低价
441,670
成交量
数据更新至: 2024-09-30
技术指标
5.36
MA5 (5日均线)
5.16
MA10 (10日均线)
5.04
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 | 5.4 | 5.9 | 5.4 | 5.9 | +9.87% | 441,670 | 250,494,786 |
| 2024-09-27 | 5.29 | 5.41 | 5.22 | 5.37 | +2.48% | 175,682 | 93,348,041 |
| 2024-09-26 | 5.11 | 5.25 | 5.1 | 5.24 | +1.95% | 131,641 | 68,016,552 |
| 2024-09-25 | 5.17 | 5.24 | 5.12 | 5.14 | +0.19% | 136,577 | 70,561,676 |
| 2024-09-24 | 4.99 | 5.15 | 4.96 | 5.13 | +3.01% | 139,795 | 70,808,602 |
| 2024-09-23 | 4.95 | 4.99 | 4.93 | 4.98 | 0% | 44,002 | 21,843,457 |
| 2024-09-20 | 4.99 | 5.02 | 4.93 | 4.98 | -0.6% | 70,412 | 35,026,365 |
| 2024-09-19 | 4.9 | 5.03 | 4.87 | 5.01 | +1.62% | 117,750 | 58,700,344 |
| 2024-09-18 | 4.9 | 4.93 | 4.75 | 4.93 | +0.41% | 108,886 | 52,637,559 |
| 2024-09-13 | 4.85 | 5.04 | 4.85 | 4.91 | +1.24% | 118,113 | 58,598,707 |
| 2024-09-12 | 4.87 | 4.9 | 4.84 | 4.85 | -0.21% | 35,319 | 17,202,184 |
| 2024-09-11 | 4.86 | 4.89 | 4.84 | 4.86 | -0.82% | 38,809 | 18,892,640 |
| 2024-09-10 | 4.85 | 4.92 | 4.81 | 4.9 | +1.03% | 54,489 | 26,539,151 |
| 2024-09-09 | 4.85 | 4.86 | 4.77 | 4.85 | -0.21% | 52,544 | 25,344,826 |
| 2024-09-06 | 4.95 | 4.96 | 4.86 | 4.86 | -1.82% | 51,852 | 25,404,768 |
| 2024-09-05 | 4.9 | 4.96 | 4.9 | 4.95 | +0.41% | 43,959 | 21,715,111 |
| 2024-09-04 | 4.95 | 4.98 | 4.91 | 4.93 | -1.4% | 59,576 | 29,380,941 |
| 2024-09-03 | 4.91 | 5 | 4.89 | 5 | +1.21% | 72,863 | 36,013,696 |
| 2024-09-02 | 5.04 | 5.06 | 4.93 | 4.94 | -2.18% | 75,085 | 37,514,314 |
| 2024-08-30 | 4.97 | 5.08 | 4.95 | 5.05 | +1.2% | 94,669 | 47,587,245 |
| 2024-08-29 | 4.95 | 5.01 | 4.91 | 4.99 | 0% | 60,594 | 30,094,483 |
| 2024-08-28 | 5 | 5.06 | 4.92 | 4.99 | -0.2% | 60,012 | 30,054,278 |
| 2024-08-27 | 5.03 | 5.06 | 5 | 5 | -0.2% | 56,998 | 28,637,888 |
| 2024-08-26 | 4.92 | 5.02 | 4.9 | 5.01 | +1.83% | 71,301 | 35,458,689 |
| 2024-08-23 | 4.98 | 5.01 | 4.88 | 4.92 | -1.99% | 73,965 | 36,458,756 |
| 2024-08-22 | 5.11 | 5.12 | 5 | 5.02 | -1.76% | 56,021 | 28,289,245 |
| 2024-08-21 | 5.12 | 5.13 | 5.07 | 5.11 | -0.39% | 34,570 | 17,634,352 |
| 2024-08-20 | 5.24 | 5.26 | 5.09 | 5.13 | -2.1% | 60,259 | 31,053,481 |
| 2024-08-19 | 5.21 | 5.27 | 5.2 | 5.24 | +0.19% | 45,925 | 24,046,158 |
| 2024-08-16 | 5.26 | 5.28 | 5.22 | 5.23 | -0.38% | 49,844 | 26,164,154 |
| 2024-08-15 | 5.21 | 5.28 | 5.21 | 5.25 | 0% | 56,232 | 29,496,635 |
| 2024-08-14 | 5.26 | 5.3 | 5.2 | 5.25 | -0.57% | 71,401 | 37,618,275 |
| 2024-08-13 | 5.33 | 5.34 | 5.22 | 5.28 | -0.19% | 99,983 | 52,807,381 |
| 2024-08-12 | 5.27 | 5.3 | 5.22 | 5.29 | +0.57% | 76,395 | 40,232,184 |
| 2024-08-09 | 5.24 | 5.29 | 5.21 | 5.26 | +0.57% | 70,638 | 37,149,984 |
| 2024-08-08 | 5.22 | 5.24 | 5.17 | 5.23 | +0.58% | 53,332 | 27,834,306 |
| 2024-08-07 | 5.18 | 5.23 | 5.17 | 5.2 | -0.19% | 37,185 | 19,347,552 |
| 2024-08-06 | 5.17 | 5.21 | 5.14 | 5.21 | +1.76% | 51,636 | 26,724,585 |
| 2024-08-05 | 5.14 | 5.25 | 5.12 | 5.12 | -1.35% | 83,948 | 43,570,853 |
| 2024-08-02 | 5.2 | 5.25 | 5.16 | 5.19 | -0.57% | 55,505 | 28,908,234 |
| 2024-08-01 | 5.2 | 5.26 | 5.19 | 5.22 | +0.58% | 87,025 | 45,502,988 |
| 2024-07-31 | 5.07 | 5.2 | 5.05 | 5.19 | +2.37% | 86,327 | 44,417,173 |
| 2024-07-30 | 5.03 | 5.08 | 4.99 | 5.07 | +0.6% | 45,391 | 22,880,362 |
| 2024-07-29 | 5 | 5.06 | 4.97 | 5.04 | +1% | 49,578 | 24,900,669 |
| 2024-07-26 | 4.91 | 5.03 | 4.91 | 4.99 | +1.42% | 58,152 | 28,996,517 |
| 2024-07-25 | 4.9 | 4.95 | 4.85 | 4.92 | +0.2% | 51,096 | 25,044,488 |
| 2024-07-24 | 4.9 | 4.98 | 4.88 | 4.91 | -0.61% | 57,420 | 28,262,522 |
| 2024-07-23 | 4.95 | 5.03 | 4.94 | 4.94 | -0.8% | 61,034 | 30,444,058 |
| 2024-07-22 | 4.97 | 5.01 | 4.93 | 4.98 | -1.19% | 60,666 | 30,116,854 |
| 2024-07-19 | 5.09 | 5.09 | 4.98 | 5.04 | -1.18% | 66,294 | 33,360,632 |
| 2024-07-18 | 5.13 | 5.15 | 5.01 | 5.1 | +0.2% | 61,117 | 31,025,724 |
| 2024-07-17 | 5.11 | 5.14 | 5.07 | 5.09 | -0.97% | 53,947 | 27,516,448 |
| 2024-07-16 | 5.15 | 5.17 | 5.1 | 5.14 | 0% | 50,033 | 25,703,353 |
| 2024-07-15 | 5.18 | 5.2 | 5.12 | 5.14 | -0.39% | 53,404 | 27,494,302 |
| 2024-07-12 | 5.09 | 5.21 | 5.09 | 5.16 | +1.18% | 76,840 | 39,566,915 |
| 2024-07-11 | 4.96 | 5.1 | 4.96 | 5.1 | +3.66% | 77,098 | 38,935,450 |
| 2024-07-10 | 4.95 | 4.99 | 4.91 | 4.92 | -1.01% | 39,821 | 19,727,843 |
| 2024-07-09 | 4.88 | 4.97 | 4.79 | 4.97 | +1.43% | 67,503 | 32,978,868 |
| 2024-07-08 | 5.04 | 5.04 | 4.87 | 4.9 | -2.78% | 63,560 | 31,388,665 |
| 2024-07-05 | 5.01 | 5.05 | 4.93 | 5.04 | +0.6% | 45,313 | 22,699,552 |
| 2024-07-04 | 5.15 | 5.17 | 4.99 | 5.01 | -2.53% | 70,407 | 35,661,706 |
| 2024-07-03 | 5.16 | 5.19 | 5.13 | 5.14 | -0.77% | 52,721 | 27,206,397 |
| 2024-07-02 | 5.14 | 5.19 | 5.11 | 5.18 | +0.97% | 71,051 | 36,623,637 |
| 2024-07-01 | 5.03 | 5.13 | 5.03 | 5.13 | +1.18% | 65,669 | 33,498,881 |
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：