股票概览
5.4
+12.03%
+0.58
4.98
开盘价
5.5
最高价
4.89
最低价
832,191
成交量
数据更新至: 2024-09-30
技术指标
4.79
MA5 (5日均线)
4.56
MA10 (10日均线)
4.47
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 | 4.98 | 5.5 | 4.89 | 5.4 | +12.03% | 832,191 | 433,045,279 |
| 2024-09-27 | 4.69 | 4.89 | 4.64 | 4.82 | +3.88% | 399,614 | 190,370,509 |
| 2024-09-26 | 4.55 | 4.64 | 4.51 | 4.64 | +1.75% | 215,080 | 98,598,643 |
| 2024-09-25 | 4.53 | 4.64 | 4.52 | 4.56 | +1.11% | 264,160 | 121,001,518 |
| 2024-09-24 | 4.39 | 4.56 | 4.39 | 4.51 | +2.5% | 218,427 | 97,776,909 |
| 2024-09-23 | 4.33 | 4.48 | 4.33 | 4.4 | -1.12% | 148,745 | 65,267,141 |
| 2024-09-20 | 4.29 | 4.53 | 4.24 | 4.45 | +3.73% | 269,079 | 118,274,659 |
| 2024-09-19 | 4.25 | 4.31 | 4.21 | 4.29 | +1.9% | 83,489 | 35,682,253 |
| 2024-09-18 | 4.32 | 4.32 | 4.17 | 4.21 | -2.32% | 90,450 | 38,217,175 |
| 2024-09-13 | 4.37 | 4.37 | 4.3 | 4.31 | -0.69% | 62,765 | 27,229,901 |
| 2024-09-12 | 4.38 | 4.41 | 4.33 | 4.34 | -1.14% | 69,803 | 30,537,050 |
| 2024-09-11 | 4.33 | 4.41 | 4.33 | 4.39 | +0.69% | 86,591 | 37,833,983 |
| 2024-09-10 | 4.32 | 4.38 | 4.31 | 4.36 | +1.16% | 73,984 | 32,172,391 |
| 2024-09-09 | 4.29 | 4.35 | 4.23 | 4.31 | -0.46% | 76,614 | 32,924,172 |
| 2024-09-06 | 4.39 | 4.42 | 4.33 | 4.33 | -2.04% | 85,035 | 37,111,109 |
| 2024-09-05 | 4.38 | 4.42 | 4.36 | 4.42 | +1.14% | 67,899 | 29,854,577 |
| 2024-09-04 | 4.4 | 4.42 | 4.36 | 4.37 | -1.35% | 79,653 | 34,958,390 |
| 2024-09-03 | 4.4 | 4.45 | 4.38 | 4.43 | +0.45% | 69,926 | 30,917,253 |
| 2024-09-02 | 4.49 | 4.53 | 4.4 | 4.41 | -2.22% | 115,536 | 51,530,183 |
| 2024-08-30 | 4.38 | 4.56 | 4.38 | 4.51 | +2.5% | 180,981 | 81,252,153 |
| 2024-08-29 | 4.33 | 4.42 | 4.31 | 4.4 | +0.92% | 103,455 | 45,351,655 |
| 2024-08-28 | 4.32 | 4.42 | 4.31 | 4.36 | +0.23% | 96,468 | 42,217,624 |
| 2024-08-27 | 4.44 | 4.44 | 4.35 | 4.35 | -3.97% | 180,266 | 79,151,281 |
| 2024-08-26 | 4.55 | 4.59 | 4.5 | 4.53 | -0.44% | 121,103 | 54,930,152 |
| 2024-08-23 | 4.51 | 4.55 | 4.43 | 4.55 | +0.66% | 156,190 | 70,250,700 |
| 2024-08-22 | 4.69 | 4.71 | 4.52 | 4.52 | -3.62% | 224,893 | 103,486,014 |
| 2024-08-21 | 4.74 | 4.8 | 4.63 | 4.69 | -2.29% | 275,472 | 129,552,746 |
| 2024-08-20 | 4.98 | 5.11 | 4.8 | 4.8 | -2.24% | 403,281 | 199,532,032 |
| 2024-08-19 | 4.75 | 4.98 | 4.63 | 4.91 | +3.59% | 461,450 | 222,548,413 |
| 2024-08-16 | 4.8 | 4.84 | 4.69 | 4.74 | -1.86% | 312,718 | 148,550,922 |
| 2024-08-15 | 4.81 | 4.95 | 4.75 | 4.83 | -0.62% | 367,344 | 177,694,850 |
| 2024-08-14 | 4.92 | 5.09 | 4.86 | 4.86 | -2.8% | 455,769 | 225,283,462 |
| 2024-08-13 | 4.84 | 5.22 | 4.72 | 5 | +2.04% | 674,996 | 334,090,331 |
| 2024-08-12 | 4.88 | 5.35 | 4.75 | 4.9 | +6.75% | 733,938 | 364,409,099 |
| 2024-08-09 | 4.53 | 4.68 | 4.53 | 4.59 | +1.77% | 240,446 | 110,708,120 |
| 2024-08-08 | 4.5 | 4.58 | 4.42 | 4.51 | 0% | 152,857 | 68,763,223 |
| 2024-08-07 | 4.52 | 4.56 | 4.49 | 4.51 | -0.44% | 99,948 | 45,216,166 |
| 2024-08-06 | 4.5 | 4.53 | 4.47 | 4.53 | +1.8% | 108,406 | 48,755,443 |
| 2024-08-05 | 4.58 | 4.64 | 4.45 | 4.45 | -3.89% | 200,775 | 91,204,953 |
| 2024-08-02 | 4.61 | 4.72 | 4.59 | 4.63 | -0.43% | 206,163 | 96,049,725 |
| 2024-08-01 | 4.67 | 4.7 | 4.64 | 4.65 | -0.43% | 181,613 | 84,761,702 |
| 2024-07-31 | 4.58 | 4.68 | 4.55 | 4.67 | +1.97% | 238,492 | 110,646,028 |
| 2024-07-30 | 4.54 | 4.63 | 4.54 | 4.58 | +0.44% | 125,947 | 57,752,001 |
| 2024-07-29 | 4.6 | 4.6 | 4.52 | 4.56 | -0.65% | 106,144 | 48,431,232 |
| 2024-07-26 | 4.54 | 4.6 | 4.54 | 4.59 | +0.66% | 170,195 | 77,910,345 |
| 2024-07-25 | 4.44 | 4.66 | 4.38 | 4.56 | +2.7% | 208,019 | 94,038,125 |
| 2024-07-24 | 4.46 | 4.51 | 4.41 | 4.44 | -1.77% | 146,804 | 65,327,373 |
| 2024-07-23 | 4.49 | 4.7 | 4.49 | 4.52 | +1.35% | 246,424 | 112,914,213 |
| 2024-07-22 | 4.43 | 4.48 | 4.42 | 4.46 | +0.45% | 68,768 | 30,583,528 |
| 2024-07-19 | 4.46 | 4.48 | 4.38 | 4.44 | -0.22% | 98,971 | 43,948,764 |
| 2024-07-18 | 4.4 | 4.48 | 4.36 | 4.45 | +0.45% | 96,189 | 42,405,287 |
| 2024-07-17 | 4.55 | 4.55 | 4.42 | 4.43 | -2.85% | 104,423 | 46,722,350 |
| 2024-07-16 | 4.57 | 4.58 | 4.51 | 4.56 | 0% | 82,047 | 37,278,502 |
| 2024-07-15 | 4.65 | 4.65 | 4.54 | 4.56 | -2.15% | 116,577 | 53,344,041 |
| 2024-07-12 | 4.74 | 4.75 | 4.64 | 4.66 | -1.48% | 168,589 | 78,902,895 |
| 2024-07-11 | 4.75 | 4.8 | 4.67 | 4.73 | +0.85% | 279,127 | 131,762,194 |
| 2024-07-10 | 4.5 | 4.87 | 4.5 | 4.69 | +3.3% | 376,415 | 176,970,833 |
| 2024-07-09 | 4.51 | 4.6 | 4.39 | 4.54 | -1.73% | 229,999 | 103,738,499 |
| 2024-07-08 | 4.43 | 4.96 | 4.27 | 4.62 | +4.29% | 266,501 | 120,176,884 |
| 2024-07-05 | 4.35 | 4.44 | 4.28 | 4.43 | +1.84% | 112,721 | 49,282,478 |
| 2024-07-04 | 4.57 | 4.59 | 4.35 | 4.35 | -4.81% | 187,828 | 83,367,075 |
| 2024-07-03 | 4.61 | 4.64 | 4.55 | 4.57 | -1.3% | 107,127 | 49,151,905 |
| 2024-07-02 | 4.55 | 4.65 | 4.55 | 4.63 | +0.87% | 138,472 | 63,942,551 |
| 2024-07-01 | 4.52 | 4.59 | 4.48 | 4.59 | +1.77% | 138,994 | 63,190,682 |
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：