股票概览
5.5
+14.82%
+0.71
5
开盘价
5.58
最高价
4.94
最低价
1,361,920
成交量
数据更新至: 2024-09-30
技术指标
4.74
MA5 (5日均线)
4.44
MA10 (10日均线)
4.32
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 | 5.58 | 4.94 | 5.5 | +14.82% | 1,361,920 | 716,933,743 |
| 2024-09-27 | 4.68 | 4.88 | 4.6 | 4.79 | +4.36% | 883,394 | 418,441,588 |
| 2024-09-26 | 4.45 | 4.59 | 4.43 | 4.59 | +2.91% | 593,909 | 267,610,601 |
| 2024-09-25 | 4.4 | 4.58 | 4.35 | 4.46 | +2.53% | 709,853 | 318,288,573 |
| 2024-09-24 | 4.19 | 4.35 | 4.17 | 4.35 | +3.57% | 477,403 | 204,116,623 |
| 2024-09-23 | 4.21 | 4.27 | 4.15 | 4.2 | -0.24% | 251,167 | 106,117,871 |
| 2024-09-20 | 4.16 | 4.24 | 4.14 | 4.21 | +1.2% | 276,954 | 116,367,210 |
| 2024-09-19 | 4.07 | 4.19 | 4.03 | 4.16 | +2.72% | 259,576 | 107,383,377 |
| 2024-09-18 | 4.11 | 4.13 | 3.99 | 4.05 | -1.22% | 179,355 | 72,500,217 |
| 2024-09-13 | 4.17 | 4.21 | 4.1 | 4.1 | -1.68% | 179,877 | 74,461,204 |
| 2024-09-12 | 4.18 | 4.24 | 4.17 | 4.17 | -0.24% | 186,009 | 78,137,047 |
| 2024-09-11 | 4.22 | 4.23 | 4.13 | 4.18 | -1.42% | 193,117 | 80,600,113 |
| 2024-09-10 | 4.14 | 4.26 | 4.03 | 4.24 | +2.66% | 354,181 | 147,186,200 |
| 2024-09-09 | 4.13 | 4.19 | 4.1 | 4.13 | -0.48% | 218,935 | 90,613,754 |
| 2024-09-06 | 4.25 | 4.27 | 4.14 | 4.15 | -2.81% | 322,660 | 135,633,708 |
| 2024-09-05 | 4.19 | 4.31 | 4.19 | 4.27 | +2.4% | 440,503 | 187,719,930 |
| 2024-09-04 | 4.23 | 4.23 | 4.15 | 4.17 | -2.57% | 321,678 | 134,556,684 |
| 2024-09-03 | 4.13 | 4.3 | 4.13 | 4.28 | +3.38% | 469,358 | 197,928,998 |
| 2024-09-02 | 4.3 | 4.34 | 4.12 | 4.14 | -2.82% | 407,367 | 171,392,391 |
| 2024-08-30 | 4.12 | 4.34 | 4.11 | 4.26 | +3.15% | 510,211 | 217,936,850 |
| 2024-08-29 | 4.05 | 4.16 | 4 | 4.13 | +1.47% | 331,395 | 136,058,177 |
| 2024-08-28 | 4.04 | 4.15 | 3.97 | 4.07 | +0.25% | 359,300 | 145,599,894 |
| 2024-08-27 | 4.19 | 4.3 | 4.04 | 4.06 | -3.79% | 511,705 | 211,931,922 |
| 2024-08-26 | 4.37 | 4.38 | 4.19 | 4.22 | -3.87% | 573,787 | 243,887,082 |
| 2024-08-23 | 4.14 | 4.51 | 4.13 | 4.39 | +2.81% | 873,067 | 380,297,631 |
| 2024-08-22 | 4.43 | 4.63 | 4.25 | 4.27 | -5.11% | 780,573 | 344,341,299 |
| 2024-08-21 | 4.58 | 4.76 | 4.45 | 4.5 | -3.64% | 973,326 | 445,470,948 |
| 2024-08-20 | 4.6 | 4.76 | 4.44 | 4.67 | -6.04% | 1,321,504 | 605,812,477 |
| 2024-08-19 | 4.44 | 5.25 | 4.37 | 4.97 | +10.94% | 1,807,443 | 883,859,001 |
| 2024-08-16 | 4.16 | 4.76 | 4.15 | 4.48 | +7.95% | 1,127,776 | 499,986,918 |
| 2024-08-15 | 4.03 | 4.19 | 4.02 | 4.15 | +2.47% | 256,893 | 106,145,662 |
| 2024-08-14 | 4.03 | 4.08 | 3.99 | 4.05 | +1% | 137,892 | 55,816,039 |
| 2024-08-13 | 3.97 | 4.01 | 3.91 | 4.01 | +1.01% | 116,751 | 46,486,182 |
| 2024-08-12 | 4 | 4.01 | 3.95 | 3.97 | -1% | 114,998 | 45,676,275 |
| 2024-08-09 | 4.07 | 4.11 | 4 | 4.01 | -1.23% | 124,269 | 50,267,940 |
| 2024-08-08 | 4.04 | 4.08 | 4 | 4.06 | +0.25% | 149,469 | 60,405,684 |
| 2024-08-07 | 4.02 | 4.07 | 4 | 4.05 | +0.75% | 142,861 | 57,787,989 |
| 2024-08-06 | 4 | 4.05 | 3.96 | 4.02 | +1.77% | 143,467 | 57,402,687 |
| 2024-08-05 | 4.03 | 4.1 | 3.94 | 3.95 | -2.23% | 175,796 | 70,664,679 |
| 2024-08-02 | 4.11 | 4.15 | 4.03 | 4.04 | -1.7% | 135,147 | 55,297,535 |
| 2024-08-01 | 4.14 | 4.17 | 4.09 | 4.11 | -0.48% | 150,140 | 61,898,139 |
| 2024-07-31 | 3.98 | 4.14 | 3.96 | 4.13 | +4.03% | 260,343 | 106,480,447 |
| 2024-07-30 | 3.97 | 4 | 3.94 | 3.97 | 0% | 135,649 | 53,923,957 |
| 2024-07-29 | 3.88 | 3.97 | 3.83 | 3.97 | +2.32% | 162,593 | 63,868,091 |
| 2024-07-26 | 3.77 | 3.88 | 3.77 | 3.88 | +2.92% | 138,296 | 53,268,583 |
| 2024-07-25 | 3.74 | 3.81 | 3.7 | 3.77 | +0.8% | 117,963 | 44,342,663 |
| 2024-07-24 | 3.84 | 3.88 | 3.73 | 3.74 | -3.36% | 199,467 | 75,423,069 |
| 2024-07-23 | 3.96 | 3.97 | 3.85 | 3.87 | -2.03% | 125,569 | 49,242,473 |
| 2024-07-22 | 3.92 | 3.97 | 3.89 | 3.95 | +1.28% | 149,426 | 58,836,771 |
| 2024-07-19 | 3.9 | 3.93 | 3.86 | 3.9 | 0% | 116,317 | 45,421,603 |
| 2024-07-18 | 3.92 | 3.92 | 3.82 | 3.9 | -1.02% | 171,377 | 66,276,589 |
| 2024-07-17 | 4 | 4.03 | 3.93 | 3.94 | -1.25% | 123,316 | 48,868,620 |
| 2024-07-16 | 3.96 | 4.01 | 3.94 | 3.99 | +0.25% | 114,449 | 45,495,910 |
| 2024-07-15 | 4.02 | 4.03 | 3.96 | 3.98 | -1.24% | 162,290 | 64,800,173 |
| 2024-07-12 | 4.11 | 4.12 | 4.03 | 4.03 | -2.42% | 212,208 | 86,333,954 |
| 2024-07-11 | 4.08 | 4.15 | 4.05 | 4.13 | +1.72% | 367,934 | 151,043,525 |
| 2024-07-10 | 3.97 | 4.14 | 3.91 | 4.06 | +1.5% | 374,946 | 151,520,730 |
| 2024-07-09 | 3.93 | 4 | 3.85 | 4 | +1.78% | 204,303 | 80,538,765 |
| 2024-07-08 | 4.05 | 4.06 | 3.91 | 3.93 | -2.96% | 160,488 | 63,536,118 |
| 2024-07-05 | 4.03 | 4.06 | 3.92 | 4.05 | +1.76% | 147,414 | 59,157,402 |
| 2024-07-04 | 4.14 | 4.14 | 3.97 | 3.98 | -2.93% | 150,291 | 60,523,052 |
| 2024-07-03 | 4.12 | 4.17 | 4.09 | 4.1 | -0.97% | 150,747 | 62,111,790 |
| 2024-07-02 | 4.07 | 4.19 | 4.05 | 4.14 | +1.97% | 214,186 | 88,688,322 |
| 2024-07-01 | 4.05 | 4.09 | 3.93 | 4.06 | 0% | 163,268 | 65,338,182 |
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：