股票概览
5.45
+9%
+0.45
5.18
开盘价
5.46
最高价
5.09
最低价
1,227,985
成交量
数据更新至: 2024-09-30
技术指标
4.90
MA5 (5日均线)
4.61
MA10 (10日均线)
4.51
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 | 5.18 | 5.46 | 5.09 | 5.45 | +9% | 1,227,985 | 649,425,783 |
| 2024-09-27 | 4.95 | 5.07 | 4.88 | 5 | +3.73% | 745,603 | 370,160,089 |
| 2024-09-26 | 4.65 | 4.82 | 4.63 | 4.82 | +3.43% | 390,572 | 185,135,984 |
| 2024-09-25 | 4.78 | 4.83 | 4.64 | 4.66 | +1.97% | 544,861 | 256,656,442 |
| 2024-09-24 | 4.38 | 4.58 | 4.38 | 4.57 | +4.82% | 412,560 | 185,223,611 |
| 2024-09-23 | 4.32 | 4.38 | 4.31 | 4.36 | +0.69% | 122,503 | 53,357,787 |
| 2024-09-20 | 4.38 | 4.38 | 4.28 | 4.33 | -1.14% | 166,488 | 72,006,478 |
| 2024-09-19 | 4.29 | 4.39 | 4.27 | 4.38 | +2.82% | 239,994 | 104,114,739 |
| 2024-09-18 | 4.26 | 4.28 | 4.17 | 4.26 | 0% | 194,522 | 82,071,487 |
| 2024-09-13 | 4.34 | 4.36 | 4.25 | 4.26 | -1.84% | 151,170 | 65,077,000 |
| 2024-09-12 | 4.32 | 4.43 | 4.32 | 4.34 | +0.23% | 200,088 | 87,653,178 |
| 2024-09-11 | 4.32 | 4.39 | 4.27 | 4.33 | +0.23% | 162,893 | 70,645,885 |
| 2024-09-10 | 4.36 | 4.37 | 4.22 | 4.32 | -0.92% | 212,431 | 91,140,547 |
| 2024-09-09 | 4.41 | 4.41 | 4.33 | 4.36 | -1.58% | 202,729 | 88,343,462 |
| 2024-09-06 | 4.47 | 4.49 | 4.43 | 4.43 | -1.12% | 146,451 | 65,213,587 |
| 2024-09-05 | 4.42 | 4.49 | 4.42 | 4.48 | +1.13% | 150,783 | 67,309,059 |
| 2024-09-04 | 4.44 | 4.47 | 4.42 | 4.43 | -1.12% | 143,202 | 63,612,277 |
| 2024-09-03 | 4.41 | 4.48 | 4.4 | 4.48 | +1.59% | 221,865 | 98,731,617 |
| 2024-09-02 | 4.6 | 4.61 | 4.41 | 4.41 | -3.71% | 443,577 | 199,530,278 |
| 2024-08-30 | 4.48 | 4.61 | 4.45 | 4.58 | +2.46% | 316,246 | 143,594,449 |
| 2024-08-29 | 4.36 | 4.48 | 4.35 | 4.47 | +2.05% | 321,420 | 142,322,861 |
| 2024-08-28 | 4.36 | 4.4 | 4.36 | 4.38 | 0% | 158,209 | 69,293,473 |
| 2024-08-27 | 4.38 | 4.46 | 4.36 | 4.38 | 0% | 235,646 | 103,532,697 |
| 2024-08-26 | 4.41 | 4.42 | 4.36 | 4.38 | -0.23% | 172,430 | 75,632,461 |
| 2024-08-23 | 4.35 | 4.4 | 4.35 | 4.39 | +0.46% | 123,798 | 54,218,077 |
| 2024-08-22 | 4.48 | 4.49 | 4.36 | 4.37 | -2.46% | 204,927 | 90,476,534 |
| 2024-08-21 | 4.49 | 4.51 | 4.47 | 4.48 | -0.67% | 103,076 | 46,239,082 |
| 2024-08-20 | 4.61 | 4.62 | 4.48 | 4.51 | -2.17% | 249,668 | 113,144,741 |
| 2024-08-19 | 4.6 | 4.66 | 4.6 | 4.61 | 0% | 163,243 | 75,611,514 |
| 2024-08-16 | 4.64 | 4.65 | 4.6 | 4.61 | -0.65% | 132,802 | 61,336,691 |
| 2024-08-15 | 4.62 | 4.67 | 4.58 | 4.64 | +0.43% | 236,251 | 109,286,158 |
| 2024-08-14 | 4.67 | 4.69 | 4.62 | 4.62 | -1.28% | 136,884 | 63,588,936 |
| 2024-08-13 | 4.64 | 4.69 | 4.63 | 4.68 | +0.86% | 122,956 | 57,261,572 |
| 2024-08-12 | 4.66 | 4.68 | 4.63 | 4.64 | -0.85% | 143,021 | 66,553,332 |
| 2024-08-09 | 4.71 | 4.76 | 4.67 | 4.68 | -0.21% | 185,681 | 87,588,068 |
| 2024-08-08 | 4.71 | 4.72 | 4.64 | 4.69 | -0.21% | 201,433 | 94,163,655 |
| 2024-08-07 | 4.72 | 4.76 | 4.7 | 4.7 | -0.84% | 198,002 | 93,637,344 |
| 2024-08-06 | 4.72 | 4.76 | 4.69 | 4.74 | +0.85% | 190,793 | 90,028,884 |
| 2024-08-05 | 4.75 | 4.81 | 4.69 | 4.7 | -1.67% | 274,119 | 130,164,209 |
| 2024-08-02 | 4.8 | 4.84 | 4.77 | 4.78 | -0.83% | 289,625 | 138,923,481 |
| 2024-08-01 | 4.9 | 4.91 | 4.81 | 4.82 | -1.23% | 243,058 | 117,940,332 |
| 2024-07-31 | 4.68 | 4.89 | 4.66 | 4.88 | +4.05% | 373,959 | 180,051,796 |
| 2024-07-30 | 4.65 | 4.69 | 4.62 | 4.69 | +0.43% | 128,843 | 60,004,182 |
| 2024-07-29 | 4.77 | 4.78 | 4.65 | 4.67 | -1.89% | 200,437 | 94,170,334 |
| 2024-07-26 | 4.7 | 4.8 | 4.69 | 4.76 | +1.06% | 231,137 | 109,900,670 |
| 2024-07-25 | 4.63 | 4.72 | 4.61 | 4.71 | +1.51% | 194,094 | 90,842,239 |
| 2024-07-24 | 4.72 | 4.75 | 4.61 | 4.64 | -2.11% | 241,140 | 112,641,438 |
| 2024-07-23 | 4.87 | 4.89 | 4.73 | 4.74 | -2.67% | 228,705 | 110,140,317 |
| 2024-07-22 | 4.92 | 4.95 | 4.86 | 4.87 | -1.22% | 188,782 | 92,236,233 |
| 2024-07-19 | 4.94 | 4.96 | 4.9 | 4.93 | -0.6% | 186,741 | 92,119,623 |
| 2024-07-18 | 4.95 | 4.98 | 4.88 | 4.96 | -0.4% | 222,325 | 109,621,844 |
| 2024-07-17 | 5.1 | 5.1 | 4.97 | 4.98 | -2.16% | 238,416 | 119,479,906 |
| 2024-07-16 | 5.11 | 5.13 | 5.07 | 5.09 | -0.59% | 195,045 | 99,418,359 |
| 2024-07-15 | 5.11 | 5.14 | 5.08 | 5.12 | -0.39% | 187,316 | 95,753,527 |
| 2024-07-12 | 5.16 | 5.16 | 5.11 | 5.14 | -0.58% | 202,320 | 103,970,169 |
| 2024-07-11 | 5.18 | 5.23 | 5.12 | 5.17 | +1.17% | 378,559 | 195,461,547 |
| 2024-07-10 | 5.11 | 5.18 | 5.09 | 5.11 | 0% | 301,683 | 154,866,517 |
| 2024-07-09 | 4.93 | 5.13 | 4.91 | 5.11 | +4.07% | 407,060 | 204,783,400 |
| 2024-07-08 | 4.99 | 5 | 4.9 | 4.91 | -2.19% | 201,002 | 99,143,940 |
| 2024-07-05 | 4.96 | 5.04 | 4.91 | 5.02 | +1.01% | 205,484 | 102,084,685 |
| 2024-07-04 | 5.07 | 5.11 | 4.95 | 4.97 | -2.17% | 317,191 | 158,787,808 |
| 2024-07-03 | 5.11 | 5.13 | 5.06 | 5.08 | -0.59% | 201,674 | 102,705,688 |
| 2024-07-02 | 5.19 | 5.21 | 5.1 | 5.11 | -1.35% | 296,788 | 152,507,162 |
| 2024-07-01 | 5.07 | 5.2 | 5.07 | 5.18 | +2.17% | 302,167 | 155,261,930 |
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：