股票概览
5.68
+10.08%
+0.52
5.25
开盘价
5.68
最高价
5.16
最低价
347,678
成交量
数据更新至: 2024-09-30
技术指标
5.06
MA5 (5日均线)
4.77
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 | 5.25 | 5.68 | 5.16 | 5.68 | +10.08% | 347,678 | 187,988,510 |
| 2024-09-27 | 5.07 | 5.29 | 4.9 | 5.16 | +2.58% | 299,650 | 151,211,375 |
| 2024-09-26 | 4.7 | 5.19 | 4.7 | 5.03 | +6.57% | 318,656 | 160,256,302 |
| 2024-09-25 | 4.75 | 4.83 | 4.68 | 4.72 | +0.43% | 116,790 | 55,461,866 |
| 2024-09-24 | 4.56 | 4.7 | 4.56 | 4.7 | +1.95% | 110,511 | 51,357,883 |
| 2024-09-23 | 4.5 | 4.75 | 4.48 | 4.61 | +2.67% | 134,265 | 61,997,930 |
| 2024-09-20 | 4.45 | 4.56 | 4.42 | 4.49 | +0.45% | 107,270 | 48,166,293 |
| 2024-09-19 | 4.38 | 4.51 | 4.35 | 4.47 | +1.36% | 116,501 | 51,815,219 |
| 2024-09-18 | 4.52 | 4.56 | 4.28 | 4.41 | -0.9% | 124,909 | 54,906,239 |
| 2024-09-13 | 4.32 | 4.55 | 4.21 | 4.45 | +3.73% | 181,089 | 80,256,665 |
| 2024-09-12 | 4.36 | 4.4 | 4.28 | 4.29 | -0.23% | 81,537 | 35,275,366 |
| 2024-09-11 | 4.36 | 4.42 | 4.25 | 4.3 | -1.38% | 122,237 | 53,009,892 |
| 2024-09-10 | 4.21 | 4.55 | 4.2 | 4.36 | +5.06% | 213,906 | 93,380,175 |
| 2024-09-09 | 4.11 | 4.18 | 4.03 | 4.15 | +1.22% | 30,959 | 12,768,590 |
| 2024-09-06 | 4.17 | 4.22 | 4.09 | 4.1 | -2.15% | 35,150 | 14,552,440 |
| 2024-09-05 | 4.13 | 4.2 | 4.13 | 4.19 | +1.21% | 28,087 | 11,725,532 |
| 2024-09-04 | 4.16 | 4.2 | 4.12 | 4.14 | -1.43% | 26,458 | 10,994,758 |
| 2024-09-03 | 4.13 | 4.21 | 4.11 | 4.2 | +1.2% | 28,325 | 11,814,966 |
| 2024-09-02 | 4.2 | 4.25 | 4.13 | 4.15 | -1.19% | 43,538 | 18,283,410 |
| 2024-08-30 | 4.12 | 4.26 | 4.09 | 4.2 | +1.94% | 51,322 | 21,482,374 |
| 2024-08-29 | 4.09 | 4.14 | 4.02 | 4.12 | +0.73% | 27,902 | 11,412,141 |
| 2024-08-28 | 4 | 4.13 | 3.98 | 4.09 | +1.74% | 37,152 | 15,146,254 |
| 2024-08-27 | 4.07 | 4.09 | 3.99 | 4.02 | -1.23% | 28,456 | 11,463,525 |
| 2024-08-26 | 4.02 | 4.12 | 3.96 | 4.07 | +2.78% | 37,739 | 15,302,474 |
| 2024-08-23 | 4.03 | 4.03 | 3.92 | 3.96 | -1.74% | 41,444 | 16,434,725 |
| 2024-08-22 | 4.1 | 4.11 | 4.02 | 4.03 | -1.47% | 24,528 | 9,957,895 |
| 2024-08-21 | 4.1 | 4.14 | 4.07 | 4.09 | -0.73% | 28,471 | 11,671,838 |
| 2024-08-20 | 4.22 | 4.22 | 4.1 | 4.12 | -1.67% | 36,260 | 15,042,764 |
| 2024-08-19 | 4.18 | 4.27 | 4.15 | 4.19 | 0% | 37,554 | 15,814,229 |
| 2024-08-16 | 4.28 | 4.29 | 4.18 | 4.19 | -2.1% | 46,302 | 19,495,350 |
| 2024-08-15 | 4.23 | 4.3 | 4.17 | 4.28 | +0.71% | 45,791 | 19,459,564 |
| 2024-08-14 | 4.3 | 4.32 | 4.23 | 4.25 | -1.16% | 31,130 | 13,264,908 |
| 2024-08-13 | 4.27 | 4.31 | 4.15 | 4.3 | +0.47% | 46,377 | 19,711,457 |
| 2024-08-12 | 4.32 | 4.4 | 4.26 | 4.28 | -0.93% | 58,209 | 25,184,046 |
| 2024-08-09 | 4.4 | 4.45 | 4.32 | 4.32 | -2.26% | 61,021 | 26,640,980 |
| 2024-08-08 | 4.36 | 4.47 | 4.25 | 4.42 | +1.61% | 71,382 | 31,223,434 |
| 2024-08-07 | 4.29 | 4.36 | 4.26 | 4.35 | +1.16% | 63,415 | 27,376,037 |
| 2024-08-06 | 4.26 | 4.31 | 4.22 | 4.3 | +2.63% | 60,726 | 25,906,657 |
| 2024-08-05 | 4.31 | 4.39 | 4.19 | 4.19 | -2.33% | 80,995 | 34,829,349 |
| 2024-08-02 | 4.28 | 4.36 | 4.27 | 4.29 | -0.69% | 66,985 | 28,885,464 |
| 2024-08-01 | 4.35 | 4.38 | 4.3 | 4.32 | -0.69% | 59,932 | 25,974,050 |
| 2024-07-31 | 4.21 | 4.35 | 4.2 | 4.35 | +2.84% | 70,449 | 30,283,795 |
| 2024-07-30 | 4.18 | 4.25 | 4.14 | 4.23 | +1.2% | 55,762 | 23,489,878 |
| 2024-07-29 | 4.11 | 4.24 | 4.11 | 4.18 | +1.46% | 75,464 | 31,496,033 |
| 2024-07-26 | 4.08 | 4.16 | 4.08 | 4.12 | +0.24% | 66,579 | 27,379,128 |
| 2024-07-25 | 4 | 4.16 | 3.97 | 4.11 | +2.49% | 74,907 | 30,521,514 |
| 2024-07-24 | 4.12 | 4.12 | 4.01 | 4.01 | -2.43% | 71,159 | 28,831,953 |
| 2024-07-23 | 4.19 | 4.28 | 4.11 | 4.11 | -2.38% | 71,454 | 29,993,715 |
| 2024-07-22 | 4.24 | 4.24 | 4.09 | 4.21 | +0.24% | 80,054 | 33,305,647 |
| 2024-07-19 | 4.25 | 4.25 | 4.14 | 4.2 | -2.33% | 91,031 | 38,212,731 |
| 2024-07-18 | 4.3 | 4.31 | 4.13 | 4.3 | -1.38% | 99,178 | 41,938,173 |
| 2024-07-17 | 4.36 | 4.53 | 4.33 | 4.36 | +0.23% | 140,346 | 61,754,839 |
| 2024-07-16 | 4.45 | 4.47 | 4.29 | 4.35 | -2.68% | 149,641 | 65,065,707 |
| 2024-07-15 | 4.68 | 4.75 | 4.38 | 4.47 | -1.32% | 282,717 | 127,201,990 |
| 2024-07-12 | 4.15 | 4.53 | 4.14 | 4.53 | +9.95% | 137,901 | 60,641,372 |
| 2024-07-11 | 4.03 | 4.18 | 4.03 | 4.12 | +3.26% | 75,741 | 31,155,277 |
| 2024-07-10 | 4.01 | 4.04 | 3.9 | 3.99 | -1.97% | 78,260 | 31,217,651 |
| 2024-07-09 | 4.16 | 4.18 | 3.91 | 4.07 | -1.45% | 111,399 | 44,853,630 |
| 2024-07-08 | 4.22 | 4.3 | 4.11 | 4.13 | -6.56% | 116,931 | 48,873,114 |
| 2024-07-05 | 4.3 | 4.56 | 4.13 | 4.42 | +3.51% | 122,112 | 52,858,481 |
| 2024-07-04 | 4.5 | 4.53 | 4.26 | 4.27 | -6.36% | 132,078 | 57,543,753 |
| 2024-07-03 | 4.52 | 4.81 | 4.5 | 4.56 | +0.88% | 201,333 | 92,800,703 |
| 2024-07-02 | 4.43 | 4.76 | 4.4 | 4.52 | +4.39% | 204,824 | 94,126,554 |
| 2024-07-01 | 4.19 | 4.47 | 4.17 | 4.33 | +3.34% | 111,580 | 48,262,946 |
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：