股票概览
6.2
+17.65%
+0.93
5.52
开盘价
6.22
最高价
5.48
最低价
2,757,379
成交量
数据更新至: 2024-09-30
技术指标
5.21
MA5 (5日均线)
4.92
MA10 (10日均线)
5.00
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 | 5.52 | 6.22 | 5.48 | 6.2 | +17.65% | 2,757,379 | 1,609,629,113 |
| 2024-09-27 | 5.05 | 5.37 | 5.01 | 5.27 | +6.25% | 1,660,494 | 858,281,317 |
| 2024-09-26 | 4.81 | 4.96 | 4.78 | 4.96 | +2.9% | 1,092,831 | 532,470,476 |
| 2024-09-25 | 4.82 | 4.95 | 4.8 | 4.82 | +0.21% | 1,206,524 | 587,224,844 |
| 2024-09-24 | 4.66 | 4.82 | 4.61 | 4.81 | +3% | 1,094,183 | 517,510,791 |
| 2024-09-23 | 4.63 | 4.76 | 4.55 | 4.67 | +1.74% | 818,518 | 383,413,855 |
| 2024-09-20 | 4.65 | 4.69 | 4.55 | 4.59 | -1.29% | 643,211 | 296,773,051 |
| 2024-09-19 | 4.62 | 4.7 | 4.56 | 4.65 | +1.97% | 641,215 | 297,311,599 |
| 2024-09-18 | 4.63 | 4.67 | 4.48 | 4.56 | -1.51% | 582,609 | 265,123,314 |
| 2024-09-13 | 4.69 | 4.73 | 4.63 | 4.63 | -1.91% | 661,537 | 308,965,019 |
| 2024-09-12 | 4.84 | 4.85 | 4.7 | 4.72 | -1.67% | 801,238 | 381,428,914 |
| 2024-09-11 | 4.9 | 4.93 | 4.77 | 4.8 | -4.38% | 1,220,930 | 590,696,799 |
| 2024-09-10 | 4.89 | 5.03 | 4.71 | 5.02 | +3.93% | 1,636,485 | 800,765,243 |
| 2024-09-09 | 4.95 | 4.99 | 4.81 | 4.83 | 0% | 1,267,920 | 620,659,167 |
| 2024-09-06 | 5 | 5.02 | 4.8 | 4.83 | -3.59% | 1,262,835 | 616,639,530 |
| 2024-09-05 | 5.06 | 5.1 | 4.93 | 5.01 | -3.47% | 1,689,076 | 844,430,382 |
| 2024-09-04 | 5.42 | 5.6 | 5.03 | 5.19 | -4.77% | 2,349,664 | 1,228,153,065 |
| 2024-09-03 | 5.3 | 5.58 | 5.25 | 5.45 | -1.8% | 2,295,674 | 1,244,654,934 |
| 2024-09-02 | 5.47 | 5.74 | 5.42 | 5.55 | +1.46% | 3,792,260 | 2,110,725,151 |
| 2024-08-30 | 5.52 | 5.75 | 5.37 | 5.47 | +3.21% | 4,921,993 | 2,733,911,940 |
| 2024-08-29 | 4.51 | 5.3 | 4.51 | 5.3 | +19.91% | 3,164,491 | 1,607,780,260 |
| 2024-08-28 | 4.53 | 4.54 | 4.33 | 4.42 | -3.7% | 940,727 | 414,617,267 |
| 2024-08-27 | 4.78 | 4.81 | 4.53 | 4.59 | -6.13% | 1,328,542 | 613,864,869 |
| 2024-08-26 | 4.42 | 5.07 | 4.42 | 4.89 | +10.14% | 1,793,013 | 865,115,647 |
| 2024-08-23 | 4.35 | 4.53 | 4.26 | 4.44 | +2.54% | 545,235 | 241,029,478 |
| 2024-08-22 | 4.42 | 4.46 | 4.31 | 4.33 | -2.26% | 371,866 | 162,321,984 |
| 2024-08-21 | 4.46 | 4.55 | 4.42 | 4.43 | -1.12% | 433,701 | 194,456,432 |
| 2024-08-20 | 4.5 | 4.56 | 4.45 | 4.48 | 0% | 448,039 | 201,425,489 |
| 2024-08-19 | 4.57 | 4.63 | 4.46 | 4.48 | -3.24% | 610,885 | 277,041,875 |
| 2024-08-16 | 4.48 | 4.67 | 4.48 | 4.63 | +3.35% | 931,920 | 430,159,652 |
| 2024-08-15 | 4.33 | 4.55 | 4.31 | 4.48 | +3.46% | 698,472 | 311,110,714 |
| 2024-08-14 | 4.33 | 4.37 | 4.27 | 4.33 | +0.46% | 334,049 | 144,478,735 |
| 2024-08-13 | 4.26 | 4.32 | 4.23 | 4.31 | +1.17% | 302,096 | 129,333,867 |
| 2024-08-12 | 4.39 | 4.41 | 4.24 | 4.26 | -3.4% | 510,637 | 219,571,770 |
| 2024-08-09 | 4.3 | 4.51 | 4.26 | 4.41 | +3.52% | 733,274 | 321,653,754 |
| 2024-08-08 | 4.23 | 4.3 | 4.18 | 4.26 | +0.47% | 318,384 | 134,934,125 |
| 2024-08-07 | 4.27 | 4.29 | 4.22 | 4.24 | -0.47% | 241,398 | 102,736,364 |
| 2024-08-06 | 4.28 | 4.31 | 4.21 | 4.26 | +0.95% | 325,954 | 138,730,494 |
| 2024-08-05 | 4.38 | 4.42 | 4.21 | 4.22 | -4.95% | 520,422 | 224,309,158 |
| 2024-08-02 | 4.55 | 4.58 | 4.41 | 4.44 | -3.48% | 323,326 | 145,279,892 |
| 2024-08-01 | 4.59 | 4.65 | 4.55 | 4.6 | +0.22% | 356,473 | 164,069,726 |
| 2024-07-31 | 4.35 | 4.59 | 4.34 | 4.59 | +5.03% | 554,260 | 249,729,020 |
| 2024-07-30 | 4.36 | 4.41 | 4.3 | 4.37 | +0.23% | 294,977 | 128,581,374 |
| 2024-07-29 | 4.29 | 4.46 | 4.26 | 4.36 | +1.4% | 395,892 | 172,390,646 |
| 2024-07-26 | 4.23 | 4.34 | 4.22 | 4.3 | +1.42% | 297,262 | 127,588,815 |
| 2024-07-25 | 4.22 | 4.28 | 4.16 | 4.24 | -0.24% | 293,413 | 123,826,698 |
| 2024-07-24 | 4.34 | 4.37 | 4.24 | 4.25 | -2.3% | 341,068 | 146,491,731 |
| 2024-07-23 | 4.47 | 4.48 | 4.34 | 4.35 | -2.9% | 333,609 | 146,851,316 |
| 2024-07-22 | 4.49 | 4.53 | 4.44 | 4.48 | -0.22% | 247,483 | 111,004,458 |
| 2024-07-19 | 4.48 | 4.54 | 4.43 | 4.49 | 0% | 294,385 | 132,326,053 |
| 2024-07-18 | 4.56 | 4.57 | 4.38 | 4.49 | -2.6% | 476,523 | 212,299,154 |
| 2024-07-17 | 4.75 | 4.75 | 4.6 | 4.61 | -3.15% | 354,946 | 165,375,278 |
| 2024-07-16 | 4.6 | 4.77 | 4.58 | 4.76 | +3.7% | 489,386 | 230,079,118 |
| 2024-07-15 | 4.7 | 4.74 | 4.57 | 4.59 | -2.75% | 265,328 | 122,890,971 |
| 2024-07-12 | 4.78 | 4.78 | 4.68 | 4.72 | -1.87% | 332,742 | 157,123,861 |
| 2024-07-11 | 4.73 | 4.82 | 4.67 | 4.81 | +3% | 519,898 | 247,955,343 |
| 2024-07-10 | 4.66 | 4.73 | 4.59 | 4.67 | +1.08% | 517,693 | 241,236,056 |
| 2024-07-09 | 4.35 | 4.64 | 4.33 | 4.62 | +6.21% | 546,743 | 246,174,538 |
| 2024-07-08 | 4.44 | 4.5 | 4.32 | 4.35 | -2.9% | 298,216 | 130,393,085 |
| 2024-07-05 | 4.47 | 4.51 | 4.39 | 4.48 | 0% | 208,586 | 93,082,827 |
| 2024-07-04 | 4.56 | 4.59 | 4.47 | 4.48 | -1.54% | 256,056 | 115,849,945 |
| 2024-07-03 | 4.56 | 4.61 | 4.52 | 4.55 | -0.22% | 240,289 | 109,676,921 |
| 2024-07-02 | 4.63 | 4.64 | 4.54 | 4.56 | -1.51% | 250,537 | 115,053,034 |
| 2024-07-01 | 4.7 | 4.73 | 4.53 | 4.63 | -1.49% | 371,303 | 170,738,567 |
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：