股票概览
5.19
+9.96%
+0.47
5
开盘价
5.19
最高价
5
最低价
1,115,337
成交量
数据更新至: 2024-09-30
技术指标
4.60
MA5 (5日均线)
4.30
MA10 (10日均线)
4.14
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 | 5.19 | 5 | 5.19 | +9.96% | 1,115,337 | 572,476,152 |
| 2024-09-27 | 4.55 | 4.83 | 4.55 | 4.72 | +5.12% | 797,690 | 373,369,498 |
| 2024-09-26 | 4.3 | 4.49 | 4.27 | 4.49 | +3.94% | 521,578 | 229,947,924 |
| 2024-09-25 | 4.33 | 4.48 | 4.29 | 4.32 | +0.7% | 611,172 | 267,815,746 |
| 2024-09-24 | 4.06 | 4.29 | 4.06 | 4.29 | +5.93% | 513,468 | 215,534,983 |
| 2024-09-23 | 4.02 | 4.07 | 4.01 | 4.05 | +0.25% | 135,120 | 54,569,726 |
| 2024-09-20 | 4.08 | 4.08 | 4.01 | 4.04 | -0.74% | 162,148 | 65,455,119 |
| 2024-09-19 | 3.95 | 4.13 | 3.92 | 4.07 | +3.83% | 355,145 | 143,507,147 |
| 2024-09-18 | 3.92 | 3.97 | 3.82 | 3.92 | 0% | 201,667 | 78,511,413 |
| 2024-09-13 | 3.97 | 3.98 | 3.91 | 3.92 | -0.76% | 175,142 | 69,065,899 |
| 2024-09-12 | 3.94 | 4.01 | 3.92 | 3.95 | +0.25% | 164,915 | 65,319,978 |
| 2024-09-11 | 3.9 | 3.96 | 3.88 | 3.94 | +0.51% | 198,588 | 77,931,450 |
| 2024-09-10 | 3.92 | 3.95 | 3.83 | 3.92 | 0% | 231,547 | 89,951,768 |
| 2024-09-09 | 3.95 | 3.97 | 3.89 | 3.92 | -1.26% | 234,140 | 91,830,538 |
| 2024-09-06 | 4.03 | 4.05 | 3.96 | 3.97 | -1.73% | 159,795 | 63,866,100 |
| 2024-09-05 | 4.06 | 4.12 | 4.01 | 4.04 | -0.25% | 226,718 | 91,787,638 |
| 2024-09-04 | 4.07 | 4.11 | 4.03 | 4.05 | -0.49% | 200,377 | 81,588,233 |
| 2024-09-03 | 3.98 | 4.13 | 3.97 | 4.07 | +2.01% | 309,965 | 126,017,665 |
| 2024-09-02 | 4.04 | 4.07 | 3.98 | 3.99 | -0.75% | 323,648 | 130,102,658 |
| 2024-08-30 | 3.98 | 4.11 | 3.94 | 4.02 | +1.01% | 600,138 | 242,937,399 |
| 2024-08-29 | 3.85 | 4 | 3.82 | 3.98 | +2.84% | 273,883 | 107,743,557 |
| 2024-08-28 | 3.87 | 3.91 | 3.78 | 3.87 | 0% | 230,526 | 88,835,316 |
| 2024-08-27 | 3.99 | 3.99 | 3.85 | 3.87 | -3.01% | 238,222 | 92,726,514 |
| 2024-08-26 | 3.92 | 4.05 | 3.92 | 3.99 | +2.31% | 277,492 | 110,641,269 |
| 2024-08-23 | 3.9 | 4 | 3.88 | 3.9 | -0.76% | 273,122 | 107,308,591 |
| 2024-08-22 | 4.04 | 4.09 | 3.93 | 3.93 | -2.72% | 257,105 | 102,639,470 |
| 2024-08-21 | 4.06 | 4.08 | 4.01 | 4.04 | -0.49% | 165,386 | 66,846,953 |
| 2024-08-20 | 4.18 | 4.2 | 4.06 | 4.06 | -2.87% | 240,559 | 98,492,096 |
| 2024-08-19 | 4.18 | 4.28 | 4.16 | 4.18 | +0.48% | 188,078 | 79,391,341 |
| 2024-08-16 | 4.28 | 4.3 | 4.15 | 4.16 | -2.12% | 218,243 | 91,572,871 |
| 2024-08-15 | 4.17 | 4.3 | 4.14 | 4.25 | +1.19% | 256,560 | 108,629,701 |
| 2024-08-14 | 4.3 | 4.31 | 4.2 | 4.2 | -2.78% | 205,097 | 86,827,053 |
| 2024-08-13 | 4.32 | 4.34 | 4.25 | 4.32 | 0% | 195,884 | 84,209,822 |
| 2024-08-12 | 4.31 | 4.42 | 4.26 | 4.32 | +0.23% | 314,913 | 136,477,808 |
| 2024-08-09 | 4.38 | 4.43 | 4.3 | 4.31 | -1.15% | 249,755 | 109,263,618 |
| 2024-08-08 | 4.33 | 4.38 | 4.29 | 4.36 | +0.46% | 163,003 | 70,730,604 |
| 2024-08-07 | 4.31 | 4.39 | 4.28 | 4.34 | +0.23% | 193,047 | 83,829,101 |
| 2024-08-06 | 4.28 | 4.33 | 4.26 | 4.33 | +1.88% | 197,323 | 84,874,994 |
| 2024-08-05 | 4.32 | 4.4 | 4.24 | 4.25 | -1.85% | 274,768 | 118,734,714 |
| 2024-08-02 | 4.38 | 4.43 | 4.32 | 4.33 | -1.14% | 260,885 | 113,917,053 |
| 2024-08-01 | 4.41 | 4.47 | 4.35 | 4.38 | -0.45% | 282,980 | 124,416,783 |
| 2024-07-31 | 4.17 | 4.42 | 4.16 | 4.4 | +5.77% | 555,319 | 241,126,172 |
| 2024-07-30 | 4.09 | 4.2 | 4.01 | 4.16 | -1.65% | 334,445 | 138,497,367 |
| 2024-07-29 | 4.34 | 4.35 | 4.23 | 4.23 | -3.2% | 275,703 | 118,112,831 |
| 2024-07-26 | 4.32 | 4.45 | 4.32 | 4.37 | +0.46% | 239,704 | 105,143,426 |
| 2024-07-25 | 4.36 | 4.41 | 4.29 | 4.35 | -0.91% | 251,915 | 109,440,854 |
| 2024-07-24 | 4.53 | 4.56 | 4.38 | 4.39 | -3.3% | 234,271 | 104,026,406 |
| 2024-07-23 | 4.64 | 4.66 | 4.53 | 4.54 | -2.16% | 165,898 | 76,167,995 |
| 2024-07-22 | 4.62 | 4.67 | 4.6 | 4.64 | +0.43% | 161,731 | 74,921,789 |
| 2024-07-19 | 4.63 | 4.65 | 4.54 | 4.62 | -0.43% | 172,319 | 79,328,948 |
| 2024-07-18 | 4.67 | 4.67 | 4.58 | 4.64 | -0.85% | 173,684 | 80,297,069 |
| 2024-07-17 | 4.67 | 4.71 | 4.63 | 4.68 | +0.43% | 196,294 | 91,800,749 |
| 2024-07-16 | 4.65 | 4.67 | 4.61 | 4.66 | +0.87% | 155,399 | 72,280,299 |
| 2024-07-15 | 4.64 | 4.68 | 4.57 | 4.62 | -0.22% | 180,947 | 83,439,227 |
| 2024-07-12 | 4.66 | 4.75 | 4.6 | 4.63 | -0.64% | 274,830 | 128,280,255 |
| 2024-07-11 | 4.52 | 4.69 | 4.51 | 4.66 | +4.95% | 439,661 | 202,897,176 |
| 2024-07-10 | 4.61 | 4.61 | 4.39 | 4.44 | -5.33% | 488,343 | 218,226,975 |
| 2024-07-09 | 4.59 | 4.71 | 4.53 | 4.69 | +2.18% | 243,250 | 112,454,745 |
| 2024-07-08 | 4.7 | 4.71 | 4.58 | 4.59 | -2.55% | 186,223 | 85,995,808 |
| 2024-07-05 | 4.69 | 4.74 | 4.63 | 4.71 | +0.21% | 192,030 | 90,037,585 |
| 2024-07-04 | 4.85 | 4.85 | 4.68 | 4.7 | -2.49% | 203,944 | 96,514,590 |
| 2024-07-03 | 4.86 | 4.92 | 4.82 | 4.82 | -0.62% | 160,636 | 78,062,262 |
| 2024-07-02 | 4.86 | 4.9 | 4.83 | 4.85 | -0.21% | 146,672 | 71,250,642 |
| 2024-07-01 | 4.76 | 4.88 | 4.74 | 4.86 | +2.1% | 231,095 | 111,309,006 |
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：