股票概览
5.76
+9.09%
+0.48
5.48
开盘价
5.77
最高价
5.36
最低价
623,320
成交量
数据更新至: 2024-09-30
技术指标
5.19
MA5 (5日均线)
4.94
MA10 (10日均线)
4.85
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 | 5.48 | 5.77 | 5.36 | 5.76 | +9.09% | 623,320 | 348,096,118 |
| 2024-09-27 | 5.18 | 5.38 | 5.16 | 5.28 | +3.33% | 358,759 | 188,129,766 |
| 2024-09-26 | 4.9 | 5.11 | 4.9 | 5.11 | +4.07% | 257,840 | 129,405,187 |
| 2024-09-25 | 4.94 | 5.03 | 4.9 | 4.91 | +0.2% | 220,071 | 109,266,777 |
| 2024-09-24 | 4.72 | 4.9 | 4.71 | 4.9 | +4.48% | 211,924 | 102,241,640 |
| 2024-09-23 | 4.71 | 4.77 | 4.68 | 4.69 | -0.85% | 92,452 | 43,533,777 |
| 2024-09-20 | 4.77 | 4.78 | 4.68 | 4.73 | -0.63% | 111,070 | 52,431,853 |
| 2024-09-19 | 4.63 | 4.79 | 4.58 | 4.76 | +4.39% | 177,906 | 83,779,970 |
| 2024-09-18 | 4.67 | 4.7 | 4.49 | 4.56 | -2.56% | 139,508 | 63,668,486 |
| 2024-09-13 | 4.71 | 4.74 | 4.65 | 4.68 | -0.85% | 123,275 | 57,831,267 |
| 2024-09-12 | 4.66 | 4.83 | 4.65 | 4.72 | +1.07% | 161,741 | 77,171,559 |
| 2024-09-11 | 4.75 | 4.75 | 4.62 | 4.67 | -1.48% | 110,542 | 51,677,621 |
| 2024-09-10 | 4.79 | 4.83 | 4.65 | 4.74 | -1.04% | 139,500 | 65,877,224 |
| 2024-09-09 | 4.65 | 4.83 | 4.6 | 4.79 | +1.05% | 160,536 | 76,391,438 |
| 2024-09-06 | 4.83 | 4.84 | 4.73 | 4.74 | -1.04% | 113,962 | 54,338,063 |
| 2024-09-05 | 4.72 | 4.81 | 4.71 | 4.79 | +1.48% | 135,038 | 64,608,884 |
| 2024-09-04 | 4.84 | 4.91 | 4.7 | 4.72 | -2.68% | 185,153 | 88,668,142 |
| 2024-09-03 | 4.77 | 4.88 | 4.76 | 4.85 | +1.46% | 134,504 | 65,106,458 |
| 2024-09-02 | 4.87 | 4.93 | 4.76 | 4.78 | -2.65% | 163,043 | 79,206,632 |
| 2024-08-30 | 4.82 | 4.96 | 4.75 | 4.91 | +1.87% | 201,997 | 98,627,212 |
| 2024-08-29 | 4.82 | 4.85 | 4.76 | 4.82 | +0.21% | 112,895 | 54,347,540 |
| 2024-08-28 | 4.79 | 4.87 | 4.72 | 4.81 | -0.21% | 113,969 | 54,747,836 |
| 2024-08-27 | 4.86 | 4.95 | 4.79 | 4.82 | -1.83% | 148,700 | 72,110,393 |
| 2024-08-26 | 4.77 | 4.94 | 4.75 | 4.91 | +3.15% | 228,027 | 111,105,818 |
| 2024-08-23 | 4.7 | 4.77 | 4.65 | 4.76 | +1.28% | 127,195 | 59,888,763 |
| 2024-08-22 | 4.76 | 4.78 | 4.68 | 4.7 | -0.84% | 106,703 | 50,325,248 |
| 2024-08-21 | 4.79 | 4.83 | 4.71 | 4.74 | -1.66% | 122,885 | 58,510,984 |
| 2024-08-20 | 4.88 | 4.89 | 4.79 | 4.82 | -1.23% | 130,162 | 62,827,904 |
| 2024-08-19 | 4.83 | 4.92 | 4.8 | 4.88 | +0.41% | 143,459 | 69,767,318 |
| 2024-08-16 | 4.96 | 4.98 | 4.86 | 4.86 | -2.21% | 189,602 | 92,958,083 |
| 2024-08-15 | 4.98 | 5.02 | 4.92 | 4.97 | +0.4% | 160,374 | 79,772,166 |
| 2024-08-14 | 4.98 | 4.99 | 4.91 | 4.95 | -1.39% | 191,074 | 94,508,265 |
| 2024-08-13 | 5.01 | 5.08 | 4.94 | 5.02 | +0.4% | 262,761 | 131,492,594 |
| 2024-08-12 | 5.03 | 5.16 | 4.96 | 5 | -0.2% | 346,026 | 174,849,216 |
| 2024-08-09 | 5.06 | 5.09 | 4.97 | 5.01 | -1.18% | 267,129 | 134,363,530 |
| 2024-08-08 | 4.93 | 5.11 | 4.93 | 5.07 | +2.84% | 420,028 | 212,237,867 |
| 2024-08-07 | 4.97 | 4.99 | 4.89 | 4.93 | -1.2% | 171,903 | 84,752,672 |
| 2024-08-06 | 4.95 | 5 | 4.92 | 4.99 | +1.63% | 212,863 | 105,524,323 |
| 2024-08-05 | 4.94 | 5.05 | 4.9 | 4.91 | -0.81% | 285,529 | 142,116,215 |
| 2024-08-02 | 4.89 | 5.04 | 4.89 | 4.95 | +0.61% | 274,453 | 136,378,446 |
| 2024-08-01 | 4.95 | 4.99 | 4.88 | 4.92 | -1.4% | 291,132 | 143,300,781 |
| 2024-07-31 | 4.68 | 5.04 | 4.64 | 4.99 | +7.54% | 435,105 | 212,723,875 |
| 2024-07-30 | 4.51 | 4.67 | 4.51 | 4.64 | +1.98% | 197,422 | 91,209,193 |
| 2024-07-29 | 4.56 | 4.6 | 4.51 | 4.55 | -0.44% | 152,129 | 69,235,912 |
| 2024-07-26 | 4.57 | 4.65 | 4.54 | 4.57 | 0% | 167,380 | 76,646,577 |
| 2024-07-25 | 4.53 | 4.66 | 4.49 | 4.57 | +0.66% | 185,705 | 85,042,731 |
| 2024-07-24 | 4.67 | 4.72 | 4.51 | 4.54 | -3.4% | 254,779 | 116,993,701 |
| 2024-07-23 | 4.86 | 4.91 | 4.7 | 4.7 | -3.69% | 244,199 | 117,087,036 |
| 2024-07-22 | 4.86 | 4.91 | 4.82 | 4.88 | -0.61% | 232,362 | 112,873,683 |
| 2024-07-19 | 4.94 | 4.99 | 4.86 | 4.91 | -0.81% | 323,777 | 159,128,584 |
| 2024-07-18 | 4.99 | 5 | 4.86 | 4.95 | -0.8% | 374,110 | 184,725,947 |
| 2024-07-17 | 4.87 | 5.12 | 4.81 | 4.99 | +1.63% | 575,856 | 287,426,044 |
| 2024-07-16 | 4.87 | 5.1 | 4.8 | 4.91 | 0% | 722,399 | 356,609,081 |
| 2024-07-15 | 4.65 | 4.91 | 4.65 | 4.91 | +10.09% | 514,080 | 246,040,743 |
| 2024-07-12 | 4.41 | 4.49 | 4.37 | 4.46 | +1.13% | 102,974 | 45,794,541 |
| 2024-07-11 | 4.31 | 4.42 | 4.3 | 4.41 | +3.76% | 118,856 | 51,941,291 |
| 2024-07-10 | 4.28 | 4.31 | 4.19 | 4.25 | -0.93% | 84,595 | 36,042,607 |
| 2024-07-09 | 4.32 | 4.33 | 4.16 | 4.29 | -0.23% | 127,842 | 54,314,157 |
| 2024-07-08 | 4.43 | 4.44 | 4.29 | 4.3 | -3.15% | 95,714 | 41,564,305 |
| 2024-07-05 | 4.38 | 4.46 | 4.32 | 4.44 | +1.37% | 79,915 | 35,153,061 |
| 2024-07-04 | 4.54 | 4.57 | 4.36 | 4.38 | -3.74% | 127,568 | 56,564,317 |
| 2024-07-03 | 4.5 | 4.61 | 4.48 | 4.55 | +1.34% | 117,379 | 53,582,456 |
| 2024-07-02 | 4.44 | 4.55 | 4.41 | 4.49 | +0.9% | 117,704 | 52,881,941 |
| 2024-07-01 | 4.33 | 4.45 | 4.33 | 4.45 | +2.77% | 134,631 | 59,148,803 |
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：