股票概览
5.76
+19.01%
+0.92
5.02
开盘价
5.8
最高价
4.92
最低价
1,452,630
成交量
数据更新至: 2024-09-30
技术指标
4.80
MA5 (5日均线)
4.47
MA10 (10日均线)
4.40
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 | 5.02 | 5.8 | 4.92 | 5.76 | +19.01% | 1,452,630 | 777,570,843 |
| 2024-09-27 | 4.61 | 4.97 | 4.61 | 4.84 | +4.09% | 1,090,259 | 518,934,716 |
| 2024-09-26 | 4.5 | 4.84 | 4.48 | 4.65 | +4.03% | 1,028,150 | 475,367,848 |
| 2024-09-25 | 4.33 | 4.67 | 4.3 | 4.47 | +3.95% | 981,484 | 441,091,842 |
| 2024-09-24 | 4.19 | 4.32 | 4.12 | 4.3 | +3.12% | 459,458 | 194,860,368 |
| 2024-09-23 | 4.19 | 4.22 | 4.14 | 4.17 | -0.48% | 238,526 | 99,683,956 |
| 2024-09-20 | 4.17 | 4.28 | 4.16 | 4.19 | 0% | 287,036 | 120,501,673 |
| 2024-09-19 | 4.05 | 4.32 | 4.01 | 4.19 | +4.23% | 436,972 | 182,151,920 |
| 2024-09-18 | 4.07 | 4.14 | 3.94 | 4.02 | -0.99% | 255,274 | 102,701,263 |
| 2024-09-13 | 4.15 | 4.23 | 4.04 | 4.06 | -2.4% | 334,915 | 138,697,365 |
| 2024-09-12 | 4.16 | 4.27 | 4.16 | 4.16 | -0.24% | 294,680 | 123,971,046 |
| 2024-09-11 | 4.35 | 4.35 | 4.16 | 4.17 | -4.58% | 431,999 | 183,173,145 |
| 2024-09-10 | 4.31 | 4.38 | 4.24 | 4.37 | +1.39% | 368,870 | 159,710,503 |
| 2024-09-09 | 4.24 | 4.33 | 4.21 | 4.31 | +0.47% | 318,660 | 136,297,727 |
| 2024-09-06 | 4.44 | 4.44 | 4.27 | 4.29 | -4.67% | 592,443 | 257,862,204 |
| 2024-09-05 | 4.42 | 4.58 | 4.33 | 4.5 | +0.9% | 811,917 | 362,374,724 |
| 2024-09-04 | 4.26 | 4.68 | 4.26 | 4.46 | +1.83% | 1,011,409 | 455,142,746 |
| 2024-09-03 | 4.41 | 4.54 | 4.3 | 4.38 | +0.46% | 769,974 | 338,983,916 |
| 2024-09-02 | 4.27 | 4.45 | 4.25 | 4.36 | +1.16% | 799,907 | 348,202,129 |
| 2024-08-30 | 4.09 | 4.39 | 4.09 | 4.31 | +4.87% | 791,349 | 338,359,683 |
| 2024-08-29 | 4.08 | 4.19 | 3.97 | 4.11 | 0% | 451,209 | 184,097,423 |
| 2024-08-28 | 4.07 | 4.2 | 4.01 | 4.11 | +0.24% | 393,742 | 161,937,228 |
| 2024-08-27 | 4.21 | 4.27 | 4.09 | 4.1 | -3.07% | 473,947 | 196,597,073 |
| 2024-08-26 | 4.17 | 4.34 | 4.07 | 4.23 | +1.2% | 725,693 | 304,673,970 |
| 2024-08-23 | 4.32 | 4.39 | 4.14 | 4.18 | -5% | 999,727 | 422,523,781 |
| 2024-08-22 | 3.97 | 4.68 | 3.86 | 4.4 | +9.73% | 1,433,910 | 609,780,335 |
| 2024-08-21 | 4.1 | 4.17 | 3.98 | 4.01 | -3.61% | 411,294 | 166,742,826 |
| 2024-08-20 | 4.15 | 4.24 | 4.12 | 4.16 | -0.48% | 442,599 | 184,384,719 |
| 2024-08-19 | 4.3 | 4.35 | 4.14 | 4.18 | -2.34% | 649,088 | 272,509,300 |
| 2024-08-16 | 4.01 | 4.55 | 3.99 | 4.28 | +6.47% | 1,157,499 | 490,336,061 |
| 2024-08-15 | 3.86 | 4.05 | 3.84 | 4.02 | +2.81% | 440,741 | 175,481,190 |
| 2024-08-14 | 3.84 | 3.96 | 3.83 | 3.91 | +1.56% | 259,927 | 101,632,292 |
| 2024-08-13 | 3.86 | 3.86 | 3.77 | 3.85 | 0% | 185,851 | 70,895,386 |
| 2024-08-12 | 3.97 | 3.97 | 3.85 | 3.85 | -4.47% | 282,703 | 110,623,260 |
| 2024-08-09 | 4.01 | 4.09 | 3.89 | 4.03 | +0.5% | 439,250 | 175,042,892 |
| 2024-08-08 | 3.95 | 4.05 | 3.83 | 4.01 | +1.01% | 417,447 | 165,030,289 |
| 2024-08-07 | 3.95 | 4.01 | 3.93 | 3.97 | 0% | 257,793 | 102,448,071 |
| 2024-08-06 | 3.97 | 4.01 | 3.9 | 3.97 | +2.06% | 294,395 | 116,145,544 |
| 2024-08-05 | 4.01 | 4.12 | 3.88 | 3.89 | -3.95% | 398,574 | 159,631,276 |
| 2024-08-02 | 4.14 | 4.2 | 4.04 | 4.05 | -3.34% | 442,236 | 181,980,466 |
| 2024-08-01 | 4.19 | 4.26 | 4.15 | 4.19 | -1.87% | 558,788 | 234,425,435 |
| 2024-07-31 | 4.1 | 4.36 | 4.07 | 4.27 | +4.66% | 896,286 | 379,254,393 |
| 2024-07-30 | 4.07 | 4.2 | 4.06 | 4.08 | -1.69% | 611,823 | 251,785,450 |
| 2024-07-29 | 4.03 | 4.34 | 4.02 | 4.15 | -0.48% | 994,588 | 413,231,917 |
| 2024-07-26 | 3.68 | 4.4 | 3.68 | 4.17 | +13.62% | 1,173,087 | 478,178,411 |
| 2024-07-25 | 3.59 | 3.74 | 3.56 | 3.67 | +0.27% | 159,599 | 58,476,605 |
| 2024-07-24 | 3.75 | 3.79 | 3.65 | 3.66 | -3.68% | 266,507 | 98,995,586 |
| 2024-07-23 | 3.77 | 3.94 | 3.73 | 3.8 | +0.8% | 339,155 | 129,387,457 |
| 2024-07-22 | 3.73 | 3.8 | 3.67 | 3.77 | +0.27% | 217,713 | 81,276,863 |
| 2024-07-19 | 3.75 | 3.85 | 3.74 | 3.76 | -0.53% | 221,013 | 83,598,709 |
| 2024-07-18 | 3.82 | 3.86 | 3.72 | 3.78 | -2.58% | 354,207 | 133,855,318 |
| 2024-07-17 | 3.74 | 4.04 | 3.73 | 3.88 | +2.65% | 535,360 | 209,580,560 |
| 2024-07-16 | 3.8 | 3.84 | 3.74 | 3.78 | -2.83% | 282,998 | 106,898,303 |
| 2024-07-15 | 3.75 | 4.09 | 3.72 | 3.89 | +3.46% | 439,202 | 170,892,023 |
| 2024-07-12 | 3.75 | 3.92 | 3.72 | 3.76 | +0.53% | 290,509 | 110,152,275 |
| 2024-07-11 | 3.7 | 3.76 | 3.68 | 3.74 | +3.03% | 232,571 | 86,737,392 |
| 2024-07-10 | 3.67 | 3.74 | 3.6 | 3.63 | -1.36% | 202,659 | 74,181,855 |
| 2024-07-09 | 3.63 | 3.69 | 3.51 | 3.68 | +1.94% | 191,278 | 69,236,998 |
| 2024-07-08 | 3.74 | 3.74 | 3.6 | 3.61 | -4.5% | 168,300 | 61,586,517 |
| 2024-07-05 | 3.7 | 3.81 | 3.65 | 3.78 | +1.89% | 197,626 | 74,103,772 |
| 2024-07-04 | 3.85 | 3.86 | 3.7 | 3.71 | -3.39% | 159,060 | 59,660,011 |
| 2024-07-03 | 3.87 | 3.92 | 3.82 | 3.84 | -1.03% | 129,057 | 49,925,207 |
| 2024-07-02 | 3.83 | 3.92 | 3.82 | 3.88 | +1.31% | 208,993 | 81,272,166 |
| 2024-07-01 | 3.86 | 3.86 | 3.72 | 3.83 | +0.52% | 177,920 | 67,327,996 |
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：