股票概览
5.34
+6.59%
+0.33
5.12
开盘价
5.41
最高价
5.05
最低价
825,276
成交量
数据更新至: 2024-09-30
技术指标
4.96
MA5 (5日均线)
4.75
MA10 (10日均线)
4.72
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 | 5.41 | 5.05 | 5.34 | +6.59% | 825,276 | 431,282,049 |
| 2024-09-27 | 4.96 | 5.06 | 4.89 | 5.01 | +2.24% | 475,175 | 236,358,389 |
| 2024-09-26 | 4.76 | 4.9 | 4.69 | 4.9 | +2.3% | 360,684 | 173,012,850 |
| 2024-09-25 | 4.78 | 4.89 | 4.76 | 4.79 | +0.84% | 342,026 | 164,744,010 |
| 2024-09-24 | 4.57 | 4.76 | 4.56 | 4.75 | +4.17% | 324,821 | 151,321,978 |
| 2024-09-23 | 4.49 | 4.59 | 4.46 | 4.56 | +1.56% | 265,917 | 120,987,548 |
| 2024-09-20 | 4.52 | 4.55 | 4.45 | 4.49 | -1.1% | 189,758 | 85,256,048 |
| 2024-09-19 | 4.55 | 4.56 | 4.47 | 4.54 | 0% | 257,216 | 116,274,380 |
| 2024-09-18 | 4.54 | 4.55 | 4.45 | 4.54 | +0.22% | 149,827 | 67,378,628 |
| 2024-09-13 | 4.52 | 4.64 | 4.51 | 4.53 | -0.22% | 195,790 | 89,477,725 |
| 2024-09-12 | 4.45 | 4.57 | 4.45 | 4.54 | +2.02% | 261,321 | 118,092,651 |
| 2024-09-11 | 4.57 | 4.6 | 4.42 | 4.45 | -3.05% | 297,320 | 133,557,919 |
| 2024-09-10 | 4.7 | 4.73 | 4.53 | 4.59 | -2.55% | 275,381 | 126,292,256 |
| 2024-09-09 | 4.73 | 4.73 | 4.65 | 4.71 | -0.63% | 194,855 | 91,377,979 |
| 2024-09-06 | 4.76 | 4.81 | 4.7 | 4.74 | -0.63% | 178,186 | 84,541,067 |
| 2024-09-05 | 4.76 | 4.78 | 4.69 | 4.77 | +0.42% | 156,375 | 74,191,396 |
| 2024-09-04 | 4.73 | 4.81 | 4.69 | 4.75 | -0.63% | 159,682 | 76,041,025 |
| 2024-09-03 | 4.84 | 4.87 | 4.72 | 4.78 | -0.62% | 232,839 | 111,448,543 |
| 2024-09-02 | 4.71 | 4.9 | 4.65 | 4.81 | +2.12% | 440,094 | 212,501,372 |
| 2024-08-30 | 4.7 | 4.8 | 4.63 | 4.71 | 0% | 530,403 | 249,890,721 |
| 2024-08-29 | 4.76 | 4.8 | 4.7 | 4.71 | -1.46% | 219,418 | 103,883,666 |
| 2024-08-28 | 4.9 | 4.9 | 4.74 | 4.78 | -3.24% | 341,735 | 164,144,872 |
| 2024-08-27 | 4.95 | 4.98 | 4.87 | 4.94 | -0.6% | 182,952 | 89,971,973 |
| 2024-08-26 | 4.96 | 4.99 | 4.9 | 4.97 | 0% | 215,570 | 106,450,167 |
| 2024-08-23 | 4.98 | 5.01 | 4.91 | 4.97 | 0% | 210,053 | 104,156,982 |
| 2024-08-22 | 4.94 | 5.01 | 4.94 | 4.97 | +0.4% | 146,271 | 72,894,911 |
| 2024-08-21 | 4.97 | 4.99 | 4.92 | 4.95 | -0.8% | 121,001 | 59,820,090 |
| 2024-08-20 | 5.08 | 5.09 | 4.94 | 4.99 | -1.77% | 174,606 | 87,211,356 |
| 2024-08-19 | 5.01 | 5.15 | 5 | 5.08 | +1.4% | 185,966 | 94,705,019 |
| 2024-08-16 | 5.13 | 5.15 | 4.97 | 5.01 | -2.34% | 214,675 | 107,981,215 |
| 2024-08-15 | 5.12 | 5.17 | 5.1 | 5.13 | +0.2% | 162,138 | 83,187,270 |
| 2024-08-14 | 5.11 | 5.21 | 5.07 | 5.12 | +0.2% | 166,542 | 85,744,939 |
| 2024-08-13 | 5.09 | 5.12 | 5.06 | 5.11 | +1.19% | 141,313 | 71,935,125 |
| 2024-08-12 | 5.09 | 5.14 | 5.04 | 5.05 | -0.79% | 144,412 | 73,429,749 |
| 2024-08-09 | 5.11 | 5.14 | 5.06 | 5.09 | -0.39% | 136,323 | 69,490,536 |
| 2024-08-08 | 5.16 | 5.19 | 5.06 | 5.11 | -1.73% | 218,462 | 111,801,271 |
| 2024-08-07 | 4.99 | 5.23 | 4.99 | 5.2 | +4% | 389,346 | 200,123,482 |
| 2024-08-06 | 4.98 | 5.03 | 4.94 | 5 | +0.81% | 205,159 | 102,181,539 |
| 2024-08-05 | 5.03 | 5.08 | 4.95 | 4.96 | -1.39% | 220,810 | 110,667,762 |
| 2024-08-02 | 5.08 | 5.11 | 5 | 5.03 | -1.37% | 249,814 | 126,293,184 |
| 2024-08-01 | 5.16 | 5.19 | 5.08 | 5.1 | -0.97% | 324,186 | 166,161,251 |
| 2024-07-31 | 5.13 | 5.17 | 5.06 | 5.15 | +0.39% | 415,923 | 212,590,034 |
| 2024-07-30 | 5.31 | 5.33 | 5.11 | 5.13 | -3.75% | 334,940 | 173,658,277 |
| 2024-07-29 | 5.33 | 5.4 | 5.3 | 5.33 | +0.38% | 211,541 | 113,183,592 |
| 2024-07-26 | 5.36 | 5.41 | 5.3 | 5.31 | -0.93% | 200,606 | 107,000,522 |
| 2024-07-25 | 5.41 | 5.44 | 5.29 | 5.36 | -1.47% | 215,640 | 115,388,812 |
| 2024-07-24 | 5.38 | 5.49 | 5.36 | 5.44 | +0.93% | 266,236 | 144,795,280 |
| 2024-07-23 | 5.42 | 5.47 | 5.37 | 5.39 | -0.74% | 166,962 | 90,527,931 |
| 2024-07-22 | 5.51 | 5.53 | 5.33 | 5.43 | -1.45% | 211,087 | 113,897,278 |
| 2024-07-19 | 5.51 | 5.55 | 5.44 | 5.51 | -0.72% | 168,627 | 92,616,645 |
| 2024-07-18 | 5.39 | 5.55 | 5.37 | 5.55 | +2.4% | 259,912 | 142,282,423 |
| 2024-07-17 | 5.7 | 5.7 | 5.41 | 5.42 | -4.91% | 370,311 | 204,229,277 |
| 2024-07-16 | 5.75 | 5.82 | 5.69 | 5.7 | -0.87% | 194,032 | 111,313,462 |
| 2024-07-15 | 5.73 | 5.79 | 5.63 | 5.75 | +0.52% | 210,019 | 120,462,273 |
| 2024-07-12 | 5.7 | 5.84 | 5.67 | 5.72 | -0.35% | 261,220 | 150,762,537 |
| 2024-07-11 | 5.78 | 5.82 | 5.66 | 5.74 | -0.86% | 362,131 | 207,130,280 |
| 2024-07-10 | 6.15 | 6.16 | 5.75 | 5.79 | -6.31% | 535,272 | 313,134,135 |
| 2024-07-09 | 6.01 | 6.19 | 5.94 | 6.18 | +3% | 265,158 | 161,068,141 |
| 2024-07-08 | 5.91 | 6.05 | 5.91 | 6 | +1.18% | 240,955 | 144,416,401 |
| 2024-07-05 | 6 | 6.03 | 5.82 | 5.93 | -1.17% | 245,628 | 144,885,783 |
| 2024-07-04 | 6.08 | 6.13 | 5.98 | 6 | -1.32% | 286,094 | 172,638,880 |
| 2024-07-03 | 6.15 | 6.19 | 6.02 | 6.08 | -1.94% | 240,230 | 146,244,414 |
| 2024-07-02 | 6.14 | 6.2 | 6.05 | 6.2 | +0.98% | 261,229 | 160,254,068 |
| 2024-07-01 | 5.99 | 6.17 | 5.97 | 6.14 | +2.16% | 283,963 | 173,356,469 |
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：