股票概览
5.48
+8.09%
+0.41
5.53
开盘价
5.58
最高价
5.17
最低价
285,838
成交量
数据更新至: 2024-09-30
技术指标
5.00
MA5 (5日均线)
4.70
MA10 (10日均线)
4.54
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 | 5.53 | 5.58 | 5.17 | 5.48 | +8.09% | 285,838 | 155,413,818 |
| 2024-09-27 | 4.99 | 5.15 | 4.89 | 5.07 | +1.6% | 154,905 | 77,608,627 |
| 2024-09-26 | 4.85 | 5 | 4.81 | 4.99 | +4.18% | 153,549 | 75,316,969 |
| 2024-09-25 | 4.78 | 5.06 | 4.69 | 4.79 | +2.79% | 157,940 | 76,799,605 |
| 2024-09-24 | 4.41 | 4.71 | 4.41 | 4.66 | +5.19% | 76,493 | 35,043,292 |
| 2024-09-23 | 4.43 | 4.44 | 4.38 | 4.43 | 0% | 15,979 | 7,054,625 |
| 2024-09-20 | 4.46 | 4.47 | 4.41 | 4.43 | -0.45% | 26,974 | 11,957,420 |
| 2024-09-19 | 4.31 | 4.47 | 4.29 | 4.45 | +4.22% | 38,134 | 16,759,977 |
| 2024-09-18 | 4.39 | 4.43 | 4.19 | 4.27 | -2.73% | 34,906 | 14,927,180 |
| 2024-09-13 | 4.4 | 4.47 | 4.37 | 4.39 | -0.45% | 30,926 | 13,653,481 |
| 2024-09-12 | 4.33 | 4.46 | 4.33 | 4.41 | +1.85% | 41,061 | 18,089,810 |
| 2024-09-11 | 4.36 | 4.38 | 4.31 | 4.33 | -0.92% | 19,057 | 8,285,816 |
| 2024-09-10 | 4.35 | 4.43 | 4.3 | 4.37 | +0.46% | 25,902 | 11,303,242 |
| 2024-09-09 | 4.32 | 4.38 | 4.27 | 4.35 | +0.46% | 23,768 | 10,317,374 |
| 2024-09-06 | 4.41 | 4.42 | 4.33 | 4.33 | -1.59% | 27,518 | 12,005,578 |
| 2024-09-05 | 4.37 | 4.41 | 4.36 | 4.4 | +1.15% | 24,100 | 10,566,898 |
| 2024-09-04 | 4.41 | 4.42 | 4.35 | 4.35 | -1.58% | 29,662 | 12,979,265 |
| 2024-09-03 | 4.4 | 4.45 | 4.37 | 4.42 | +0.45% | 33,691 | 14,838,938 |
| 2024-09-02 | 4.48 | 4.53 | 4.39 | 4.4 | -1.79% | 41,266 | 18,446,009 |
| 2024-08-30 | 4.46 | 4.54 | 4.42 | 4.48 | +0.67% | 47,726 | 21,460,610 |
| 2024-08-29 | 4.45 | 4.47 | 4.38 | 4.45 | 0% | 34,380 | 15,231,304 |
| 2024-08-28 | 4.42 | 4.5 | 4.37 | 4.45 | +0.91% | 30,048 | 13,373,012 |
| 2024-08-27 | 4.48 | 4.48 | 4.39 | 4.41 | -1.34% | 26,941 | 11,946,403 |
| 2024-08-26 | 4.38 | 4.48 | 4.35 | 4.47 | +1.82% | 37,078 | 16,455,116 |
| 2024-08-23 | 4.41 | 4.43 | 4.36 | 4.39 | -0.45% | 34,680 | 15,245,489 |
| 2024-08-22 | 4.48 | 4.52 | 4.4 | 4.41 | -1.78% | 32,177 | 14,305,978 |
| 2024-08-21 | 4.5 | 4.54 | 4.45 | 4.49 | 0% | 25,847 | 11,620,855 |
| 2024-08-20 | 4.61 | 4.62 | 4.47 | 4.49 | -2.6% | 33,635 | 15,215,640 |
| 2024-08-19 | 4.6 | 4.63 | 4.56 | 4.61 | 0% | 24,067 | 11,065,641 |
| 2024-08-16 | 4.7 | 4.72 | 4.59 | 4.61 | -1.91% | 37,974 | 17,612,030 |
| 2024-08-15 | 4.7 | 4.73 | 4.63 | 4.7 | -0.42% | 30,470 | 14,279,135 |
| 2024-08-14 | 4.72 | 4.75 | 4.71 | 4.72 | -0.42% | 21,927 | 10,368,644 |
| 2024-08-13 | 4.7 | 4.74 | 4.62 | 4.74 | +1.28% | 31,648 | 14,867,730 |
| 2024-08-12 | 4.71 | 4.76 | 4.66 | 4.68 | -0.21% | 30,797 | 14,498,575 |
| 2024-08-09 | 4.72 | 4.76 | 4.66 | 4.69 | -0.64% | 22,842 | 10,764,346 |
| 2024-08-08 | 4.7 | 4.74 | 4.66 | 4.72 | 0% | 23,278 | 10,953,014 |
| 2024-08-07 | 4.73 | 4.75 | 4.68 | 4.72 | -0.42% | 21,583 | 10,176,862 |
| 2024-08-06 | 4.69 | 4.74 | 4.67 | 4.74 | +1.72% | 31,382 | 14,789,703 |
| 2024-08-05 | 4.67 | 4.79 | 4.66 | 4.66 | -1.69% | 35,833 | 16,932,850 |
| 2024-08-02 | 4.78 | 4.81 | 4.7 | 4.74 | -1.46% | 39,281 | 18,685,514 |
| 2024-08-01 | 4.77 | 4.83 | 4.74 | 4.81 | +0.84% | 47,289 | 22,652,361 |
| 2024-07-31 | 4.7 | 4.79 | 4.68 | 4.77 | +1.71% | 54,813 | 26,048,691 |
| 2024-07-30 | 4.66 | 4.71 | 4.65 | 4.69 | +0.43% | 35,602 | 16,690,357 |
| 2024-07-29 | 4.57 | 4.7 | 4.54 | 4.67 | +1.97% | 37,039 | 17,181,665 |
| 2024-07-26 | 4.55 | 4.6 | 4.54 | 4.58 | +0.22% | 39,013 | 17,849,511 |
| 2024-07-25 | 4.5 | 4.58 | 4.42 | 4.57 | +2.7% | 42,006 | 18,930,607 |
| 2024-07-24 | 4.52 | 4.57 | 4.42 | 4.45 | -1.11% | 44,553 | 19,953,372 |
| 2024-07-23 | 4.56 | 4.62 | 4.5 | 4.5 | 0% | 40,503 | 18,518,352 |
| 2024-07-22 | 4.45 | 4.52 | 4.43 | 4.5 | +1.35% | 24,343 | 10,909,694 |
| 2024-07-19 | 4.45 | 4.47 | 4.36 | 4.44 | -0.67% | 36,835 | 16,276,785 |
| 2024-07-18 | 4.48 | 4.5 | 4.39 | 4.47 | -0.45% | 44,211 | 19,652,350 |
| 2024-07-17 | 4.54 | 4.56 | 4.47 | 4.49 | -0.66% | 25,876 | 11,629,181 |
| 2024-07-16 | 4.6 | 4.62 | 4.5 | 4.52 | -1.74% | 36,081 | 16,398,250 |
| 2024-07-15 | 4.66 | 4.68 | 4.56 | 4.6 | -1.92% | 30,627 | 14,091,834 |
| 2024-07-12 | 4.66 | 4.78 | 4.64 | 4.69 | +0.86% | 45,714 | 21,555,413 |
| 2024-07-11 | 4.52 | 4.66 | 4.5 | 4.65 | +4.97% | 55,038 | 25,284,479 |
| 2024-07-10 | 4.57 | 4.57 | 4.42 | 4.43 | -3.28% | 48,218 | 21,575,094 |
| 2024-07-09 | 4.49 | 4.58 | 4.38 | 4.58 | +2% | 52,402 | 23,546,267 |
| 2024-07-08 | 4.67 | 4.68 | 4.46 | 4.49 | -3.85% | 52,368 | 23,701,752 |
| 2024-07-05 | 4.64 | 4.69 | 4.51 | 4.67 | +0.86% | 34,364 | 15,886,354 |
| 2024-07-04 | 4.84 | 4.84 | 4.6 | 4.63 | -3.34% | 34,252 | 16,030,223 |
| 2024-07-03 | 4.82 | 4.85 | 4.78 | 4.79 | -0.83% | 30,860 | 14,822,868 |
| 2024-07-02 | 4.69 | 4.88 | 4.67 | 4.83 | +3.21% | 57,455 | 27,543,528 |
| 2024-07-01 | 4.64 | 4.72 | 4.62 | 4.68 | +1.08% | 38,094 | 17,752,239 |
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：