股票概览
5.43
+9.26%
+0.46
5.12
开盘价
5.45
最高价
5.01
最低价
191,620
成交量
数据更新至: 2024-09-30
技术指标
4.94
MA5 (5日均线)
4.72
MA10 (10日均线)
4.65
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 | 5.12 | 5.45 | 5.01 | 5.43 | +9.26% | 191,620 | 100,676,380 |
| 2024-09-27 | 4.86 | 5.03 | 4.79 | 4.97 | +3.11% | 111,645 | 54,802,845 |
| 2024-09-26 | 4.76 | 4.83 | 4.72 | 4.82 | +1.05% | 59,455 | 28,516,430 |
| 2024-09-25 | 4.74 | 4.83 | 4.7 | 4.77 | +1.27% | 68,800 | 32,878,246 |
| 2024-09-24 | 4.58 | 4.71 | 4.55 | 4.71 | +3.29% | 66,381 | 30,936,788 |
| 2024-09-23 | 4.53 | 4.57 | 4.49 | 4.56 | +0.88% | 26,220 | 11,908,407 |
| 2024-09-20 | 4.56 | 4.58 | 4.5 | 4.52 | -0.88% | 30,313 | 13,728,169 |
| 2024-09-19 | 4.38 | 4.57 | 4.38 | 4.56 | +4.59% | 68,466 | 30,823,211 |
| 2024-09-18 | 4.49 | 4.5 | 4.3 | 4.36 | -3.11% | 55,752 | 24,335,648 |
| 2024-09-13 | 4.58 | 4.58 | 4.48 | 4.5 | -1.32% | 34,964 | 15,853,749 |
| 2024-09-12 | 4.55 | 4.61 | 4.52 | 4.56 | +0.44% | 33,080 | 15,151,107 |
| 2024-09-11 | 4.63 | 4.63 | 4.52 | 4.54 | -1.94% | 33,373 | 15,234,396 |
| 2024-09-10 | 4.57 | 4.63 | 4.53 | 4.63 | +1.09% | 35,295 | 16,198,487 |
| 2024-09-09 | 4.51 | 4.59 | 4.46 | 4.58 | +0.66% | 32,064 | 14,592,182 |
| 2024-09-06 | 4.64 | 4.64 | 4.54 | 4.55 | -1.52% | 37,040 | 16,968,276 |
| 2024-09-05 | 4.58 | 4.63 | 4.54 | 4.62 | +1.32% | 43,509 | 19,936,987 |
| 2024-09-04 | 4.62 | 4.62 | 4.54 | 4.56 | -1.08% | 42,103 | 19,244,825 |
| 2024-09-03 | 4.61 | 4.64 | 4.53 | 4.61 | +0.44% | 52,246 | 24,046,315 |
| 2024-09-02 | 4.55 | 4.69 | 4.54 | 4.59 | +1.1% | 89,595 | 41,407,481 |
| 2024-08-30 | 4.47 | 4.6 | 4.45 | 4.54 | +1.34% | 73,946 | 33,512,615 |
| 2024-08-29 | 4.48 | 4.5 | 4.4 | 4.48 | -1.1% | 79,923 | 35,534,731 |
| 2024-08-28 | 4.44 | 4.6 | 4.44 | 4.53 | +1.34% | 81,032 | 36,825,818 |
| 2024-08-27 | 4.56 | 4.66 | 4.47 | 4.47 | -3.25% | 97,711 | 44,215,220 |
| 2024-08-26 | 4.64 | 4.75 | 4.51 | 4.62 | +1.76% | 138,860 | 63,962,646 |
| 2024-08-23 | 4.45 | 4.86 | 4.37 | 4.54 | +2.48% | 154,738 | 70,713,518 |
| 2024-08-22 | 4.48 | 4.5 | 4.42 | 4.43 | -1.12% | 28,788 | 12,808,916 |
| 2024-08-21 | 4.48 | 4.53 | 4.45 | 4.48 | -0.22% | 26,231 | 11,750,670 |
| 2024-08-20 | 4.59 | 4.61 | 4.47 | 4.49 | -2.39% | 39,627 | 17,928,463 |
| 2024-08-19 | 4.62 | 4.64 | 4.57 | 4.6 | -0.22% | 31,264 | 14,419,137 |
| 2024-08-16 | 4.73 | 4.74 | 4.6 | 4.61 | -1.91% | 39,942 | 18,603,468 |
| 2024-08-15 | 4.7 | 4.74 | 4.65 | 4.7 | 0% | 33,909 | 15,938,462 |
| 2024-08-14 | 4.75 | 4.77 | 4.7 | 4.7 | -1.67% | 28,068 | 13,295,989 |
| 2024-08-13 | 4.68 | 4.78 | 4.6 | 4.78 | +2.36% | 53,546 | 25,222,121 |
| 2024-08-12 | 4.68 | 4.71 | 4.64 | 4.67 | +0.43% | 37,629 | 17,595,770 |
| 2024-08-09 | 4.72 | 4.74 | 4.65 | 4.65 | -1.48% | 36,734 | 17,223,318 |
| 2024-08-08 | 4.69 | 4.73 | 4.64 | 4.72 | +0.85% | 33,397 | 15,669,277 |
| 2024-08-07 | 4.63 | 4.7 | 4.62 | 4.68 | +0.65% | 30,707 | 14,352,791 |
| 2024-08-06 | 4.58 | 4.66 | 4.56 | 4.65 | +2.88% | 39,269 | 18,100,736 |
| 2024-08-05 | 4.62 | 4.68 | 4.52 | 4.52 | -2.8% | 42,670 | 19,691,011 |
| 2024-08-02 | 4.69 | 4.73 | 4.63 | 4.65 | -0.85% | 41,479 | 19,409,650 |
| 2024-08-01 | 4.72 | 4.74 | 4.67 | 4.69 | -0.64% | 42,688 | 20,090,877 |
| 2024-07-31 | 4.66 | 4.74 | 4.61 | 4.72 | +2.16% | 53,132 | 24,949,147 |
| 2024-07-30 | 4.62 | 4.67 | 4.56 | 4.62 | +0.65% | 35,046 | 16,179,020 |
| 2024-07-29 | 4.63 | 4.65 | 4.54 | 4.59 | +0.44% | 38,151 | 17,571,050 |
| 2024-07-26 | 4.5 | 4.6 | 4.5 | 4.57 | +1.78% | 39,345 | 17,948,603 |
| 2024-07-25 | 4.5 | 4.57 | 4.36 | 4.49 | +0.67% | 52,864 | 23,580,121 |
| 2024-07-24 | 4.48 | 4.55 | 4.43 | 4.46 | -0.67% | 38,177 | 17,111,108 |
| 2024-07-23 | 4.53 | 4.63 | 4.48 | 4.49 | -0.88% | 38,331 | 17,548,175 |
| 2024-07-22 | 4.46 | 4.55 | 4.44 | 4.53 | +1.34% | 29,851 | 13,440,039 |
| 2024-07-19 | 4.46 | 4.5 | 4.4 | 4.47 | -0.22% | 27,270 | 12,144,115 |
| 2024-07-18 | 4.51 | 4.51 | 4.37 | 4.48 | -0.44% | 42,327 | 18,717,299 |
| 2024-07-17 | 4.58 | 4.6 | 4.48 | 4.5 | -1.75% | 38,008 | 17,153,188 |
| 2024-07-16 | 4.61 | 4.63 | 4.53 | 4.58 | -0.43% | 33,597 | 15,364,284 |
| 2024-07-15 | 4.72 | 4.78 | 4.56 | 4.6 | -3.36% | 43,030 | 19,844,830 |
| 2024-07-12 | 4.77 | 4.86 | 4.71 | 4.76 | 0% | 36,426 | 17,433,386 |
| 2024-07-11 | 4.59 | 4.78 | 4.59 | 4.76 | +4.85% | 61,794 | 29,144,218 |
| 2024-07-10 | 4.65 | 4.65 | 4.52 | 4.54 | -2.37% | 32,660 | 14,941,273 |
| 2024-07-09 | 4.58 | 4.66 | 4.47 | 4.65 | +1.31% | 38,183 | 17,453,802 |
| 2024-07-08 | 4.71 | 4.73 | 4.56 | 4.59 | -2.55% | 30,063 | 13,838,392 |
| 2024-07-05 | 4.66 | 4.73 | 4.57 | 4.71 | +1.29% | 29,461 | 13,776,754 |
| 2024-07-04 | 4.85 | 4.86 | 4.63 | 4.65 | -3.73% | 40,735 | 19,232,092 |
| 2024-07-03 | 4.86 | 4.95 | 4.82 | 4.83 | -0.62% | 36,116 | 17,608,132 |
| 2024-07-02 | 4.78 | 4.87 | 4.72 | 4.86 | +2.32% | 42,872 | 20,682,734 |
| 2024-07-01 | 4.67 | 4.78 | 4.63 | 4.75 | +1.93% | 40,929 | 19,279,905 |
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：