股票概览
5.76
+7.87%
+0.42
5.49
开盘价
5.81
最高价
5.36
最低价
622,736
成交量
数据更新至: 2024-09-30
技术指标
5.28
MA5 (5日均线)
5.00
MA10 (10日均线)
4.90
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 | 5.49 | 5.81 | 5.36 | 5.76 | +7.87% | 622,736 | 349,128,227 |
| 2024-09-27 | 5.3 | 5.43 | 5.23 | 5.34 | +1.33% | 450,429 | 239,443,837 |
| 2024-09-26 | 5.13 | 5.27 | 5.06 | 5.27 | +2.73% | 277,533 | 143,085,449 |
| 2024-09-25 | 5.1 | 5.29 | 5.07 | 5.13 | +4.69% | 463,170 | 240,142,417 |
| 2024-09-24 | 4.68 | 4.97 | 4.68 | 4.9 | +4.93% | 248,637 | 119,849,010 |
| 2024-09-23 | 4.71 | 4.73 | 4.66 | 4.67 | -0.43% | 62,840 | 29,494,452 |
| 2024-09-20 | 4.7 | 4.72 | 4.65 | 4.69 | -0.64% | 56,816 | 26,586,579 |
| 2024-09-19 | 4.71 | 4.76 | 4.63 | 4.72 | +0.85% | 90,858 | 42,747,348 |
| 2024-09-18 | 4.82 | 4.82 | 4.64 | 4.68 | -2.3% | 90,428 | 42,528,827 |
| 2024-09-13 | 4.77 | 4.83 | 4.75 | 4.79 | +0.21% | 69,006 | 33,081,699 |
| 2024-09-12 | 4.79 | 4.83 | 4.78 | 4.78 | -0.62% | 66,746 | 32,076,348 |
| 2024-09-11 | 4.8 | 4.84 | 4.78 | 4.81 | -0.41% | 62,094 | 29,820,458 |
| 2024-09-10 | 4.77 | 4.84 | 4.72 | 4.83 | +0.84% | 132,875 | 63,467,387 |
| 2024-09-09 | 4.75 | 4.84 | 4.71 | 4.79 | +0.63% | 105,156 | 50,154,970 |
| 2024-09-06 | 4.86 | 4.95 | 4.75 | 4.76 | -1.86% | 101,689 | 49,040,486 |
| 2024-09-05 | 4.78 | 4.87 | 4.77 | 4.85 | +1.25% | 123,559 | 59,494,294 |
| 2024-09-04 | 4.78 | 4.86 | 4.76 | 4.79 | -0.42% | 125,044 | 60,194,196 |
| 2024-09-03 | 4.8 | 4.86 | 4.78 | 4.81 | +0.21% | 81,862 | 39,418,630 |
| 2024-09-02 | 4.79 | 4.84 | 4.74 | 4.8 | -0.62% | 108,602 | 52,084,146 |
| 2024-08-30 | 4.68 | 4.87 | 4.65 | 4.83 | +3.21% | 166,029 | 79,186,480 |
| 2024-08-29 | 4.64 | 4.69 | 4.61 | 4.68 | +0.86% | 67,402 | 31,448,457 |
| 2024-08-28 | 4.64 | 4.67 | 4.58 | 4.64 | +0.43% | 66,344 | 30,743,514 |
| 2024-08-27 | 4.59 | 4.66 | 4.57 | 4.62 | +0.65% | 74,878 | 34,578,229 |
| 2024-08-26 | 4.59 | 4.6 | 4.54 | 4.59 | 0% | 71,917 | 32,887,072 |
| 2024-08-23 | 4.63 | 4.63 | 4.54 | 4.59 | -0.43% | 77,289 | 35,351,051 |
| 2024-08-22 | 4.65 | 4.67 | 4.6 | 4.61 | -0.65% | 78,408 | 36,300,190 |
| 2024-08-21 | 4.69 | 4.78 | 4.63 | 4.64 | -2.11% | 95,929 | 44,833,723 |
| 2024-08-20 | 4.86 | 4.87 | 4.7 | 4.74 | -2.27% | 107,920 | 51,383,813 |
| 2024-08-19 | 4.85 | 4.87 | 4.83 | 4.85 | +0.41% | 67,204 | 32,630,099 |
| 2024-08-16 | 4.86 | 4.89 | 4.82 | 4.83 | -0.21% | 56,351 | 27,261,772 |
| 2024-08-15 | 4.84 | 4.91 | 4.81 | 4.84 | -0.21% | 85,796 | 41,666,493 |
| 2024-08-14 | 4.93 | 4.93 | 4.83 | 4.85 | -1.02% | 64,472 | 31,336,722 |
| 2024-08-13 | 4.93 | 4.94 | 4.86 | 4.9 | -0.61% | 80,184 | 39,216,093 |
| 2024-08-12 | 4.9 | 5 | 4.86 | 4.93 | +0.82% | 94,745 | 46,741,034 |
| 2024-08-09 | 4.98 | 5.01 | 4.88 | 4.89 | -1.41% | 134,192 | 66,273,454 |
| 2024-08-08 | 4.8 | 4.98 | 4.79 | 4.96 | +3.33% | 206,568 | 101,359,246 |
| 2024-08-07 | 4.83 | 4.85 | 4.78 | 4.8 | -0.62% | 76,699 | 36,858,973 |
| 2024-08-06 | 4.77 | 4.85 | 4.77 | 4.83 | +1.26% | 89,823 | 43,200,860 |
| 2024-08-05 | 4.8 | 4.88 | 4.76 | 4.77 | -0.63% | 124,956 | 60,264,285 |
| 2024-08-02 | 4.78 | 4.86 | 4.75 | 4.8 | +0.42% | 119,675 | 57,705,498 |
| 2024-08-01 | 4.76 | 4.84 | 4.75 | 4.78 | +0.63% | 127,492 | 61,068,683 |
| 2024-07-31 | 4.63 | 4.75 | 4.6 | 4.75 | +2.81% | 158,070 | 74,526,017 |
| 2024-07-30 | 4.62 | 4.64 | 4.59 | 4.62 | 0% | 56,224 | 25,965,708 |
| 2024-07-29 | 4.68 | 4.7 | 4.61 | 4.62 | -1.28% | 93,137 | 43,277,969 |
| 2024-07-26 | 4.61 | 4.69 | 4.59 | 4.68 | +1.52% | 110,076 | 51,281,894 |
| 2024-07-25 | 4.59 | 4.62 | 4.55 | 4.61 | +0.44% | 86,447 | 39,688,344 |
| 2024-07-24 | 4.57 | 4.62 | 4.55 | 4.59 | 0% | 101,760 | 46,698,922 |
| 2024-07-23 | 4.63 | 4.66 | 4.59 | 4.59 | -1.08% | 107,803 | 49,865,869 |
| 2024-07-22 | 4.63 | 4.67 | 4.59 | 4.64 | +0.22% | 100,192 | 46,268,657 |
| 2024-07-19 | 4.62 | 4.66 | 4.6 | 4.63 | +0.22% | 105,404 | 48,754,508 |
| 2024-07-18 | 4.61 | 4.64 | 4.54 | 4.62 | +0.22% | 101,869 | 46,822,268 |
| 2024-07-17 | 4.6 | 4.65 | 4.57 | 4.61 | +0.22% | 87,754 | 40,452,646 |
| 2024-07-16 | 4.62 | 4.65 | 4.57 | 4.6 | -1.08% | 95,313 | 43,826,743 |
| 2024-07-15 | 4.7 | 4.72 | 4.61 | 4.65 | -1.06% | 88,009 | 40,878,236 |
| 2024-07-12 | 4.69 | 4.78 | 4.67 | 4.7 | +0.21% | 111,255 | 52,532,334 |
| 2024-07-11 | 4.61 | 4.72 | 4.61 | 4.69 | +2.63% | 156,678 | 73,306,700 |
| 2024-07-10 | 4.6 | 4.66 | 4.52 | 4.57 | -1.08% | 181,455 | 83,074,503 |
| 2024-07-09 | 4.7 | 4.71 | 4.49 | 4.62 | -3.14% | 333,722 | 153,481,391 |
| 2024-07-08 | 4.9 | 4.93 | 4.7 | 4.77 | -3.44% | 174,111 | 83,576,162 |
| 2024-07-05 | 4.86 | 4.97 | 4.85 | 4.94 | +1.23% | 135,593 | 66,549,226 |
| 2024-07-04 | 4.98 | 4.98 | 4.84 | 4.88 | -2.2% | 99,592 | 48,886,183 |
| 2024-07-03 | 4.98 | 5.06 | 4.96 | 4.99 | -0.4% | 89,751 | 44,955,187 |
| 2024-07-02 | 5.01 | 5.03 | 4.97 | 5.01 | -0.2% | 78,235 | 39,107,845 |
| 2024-07-01 | 4.86 | 5.03 | 4.84 | 5.02 | +3.08% | 164,977 | 81,746,487 |
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：