股票概览
5.49
+16.56%
+0.78
5.01
开盘价
5.57
最高价
4.85
最低价
2,683,152
成交量
数据更新至: 2024-09-30
技术指标
4.60
MA5 (5日均线)
4.29
MA10 (10日均线)
4.13
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 | 5.01 | 5.57 | 4.85 | 5.49 | +16.56% | 2,683,152 | 1,392,863,125 |
| 2024-09-27 | 4.45 | 4.76 | 4.42 | 4.71 | +7.78% | 1,791,514 | 821,564,478 |
| 2024-09-26 | 4.26 | 4.38 | 4.21 | 4.37 | +2.1% | 1,119,752 | 481,448,849 |
| 2024-09-25 | 4.2 | 4.49 | 4.19 | 4.28 | +3.13% | 1,791,974 | 775,613,131 |
| 2024-09-24 | 4.02 | 4.15 | 3.97 | 4.15 | +3.75% | 943,247 | 384,772,394 |
| 2024-09-23 | 3.98 | 4.05 | 3.97 | 4 | -0.25% | 390,949 | 156,616,532 |
| 2024-09-20 | 4.02 | 4.08 | 3.96 | 4.01 | -0.5% | 575,005 | 229,933,363 |
| 2024-09-19 | 3.95 | 4.08 | 3.89 | 4.03 | +3.07% | 657,259 | 262,694,472 |
| 2024-09-18 | 3.91 | 3.96 | 3.83 | 3.91 | 0% | 445,298 | 173,432,126 |
| 2024-09-13 | 4.03 | 4.07 | 3.91 | 3.91 | -3.69% | 692,178 | 274,572,520 |
| 2024-09-12 | 4.03 | 4.12 | 3.96 | 4.06 | +1.25% | 824,950 | 333,259,789 |
| 2024-09-11 | 4.04 | 4.05 | 3.98 | 4.01 | -1.47% | 488,910 | 195,974,736 |
| 2024-09-10 | 4.03 | 4.09 | 3.94 | 4.07 | +1.24% | 749,274 | 300,980,774 |
| 2024-09-09 | 4.07 | 4.1 | 3.97 | 4.02 | -1.23% | 835,503 | 336,484,637 |
| 2024-09-06 | 4.13 | 4.23 | 4.06 | 4.07 | -0.73% | 1,348,976 | 555,422,556 |
| 2024-09-05 | 3.81 | 4.19 | 3.8 | 4.1 | +7.33% | 1,788,099 | 718,689,410 |
| 2024-09-04 | 3.8 | 3.87 | 3.79 | 3.82 | -1.04% | 464,733 | 178,037,245 |
| 2024-09-03 | 3.83 | 3.9 | 3.79 | 3.86 | +0.78% | 640,517 | 246,274,915 |
| 2024-09-02 | 3.93 | 3.99 | 3.82 | 3.83 | -3.53% | 786,540 | 306,059,128 |
| 2024-08-30 | 3.82 | 4.06 | 3.8 | 3.97 | +3.93% | 1,383,869 | 548,538,180 |
| 2024-08-29 | 3.72 | 3.85 | 3.71 | 3.82 | +1.87% | 687,586 | 260,328,826 |
| 2024-08-28 | 3.58 | 3.85 | 3.55 | 3.75 | +5.04% | 814,955 | 302,823,665 |
| 2024-08-27 | 3.67 | 3.68 | 3.56 | 3.57 | -2.99% | 418,787 | 150,918,251 |
| 2024-08-26 | 3.68 | 3.71 | 3.61 | 3.68 | +0.27% | 309,313 | 113,304,097 |
| 2024-08-23 | 3.65 | 3.69 | 3.61 | 3.67 | +0.82% | 394,328 | 144,200,413 |
| 2024-08-22 | 3.72 | 3.8 | 3.63 | 3.64 | -2.67% | 480,981 | 177,867,515 |
| 2024-08-21 | 3.8 | 3.86 | 3.73 | 3.74 | -1.84% | 556,214 | 210,834,205 |
| 2024-08-20 | 3.85 | 3.89 | 3.76 | 3.81 | -1.8% | 817,711 | 311,579,150 |
| 2024-08-19 | 3.74 | 3.96 | 3.74 | 3.88 | +3.19% | 1,152,288 | 446,381,838 |
| 2024-08-16 | 3.75 | 3.79 | 3.72 | 3.76 | +0.27% | 483,336 | 181,387,443 |
| 2024-08-15 | 3.62 | 3.81 | 3.62 | 3.75 | +3.02% | 713,586 | 266,971,901 |
| 2024-08-14 | 3.63 | 3.68 | 3.58 | 3.64 | +0.55% | 352,676 | 128,499,121 |
| 2024-08-13 | 3.6 | 3.63 | 3.55 | 3.62 | +1.12% | 259,850 | 93,304,513 |
| 2024-08-12 | 3.62 | 3.65 | 3.57 | 3.58 | -1.38% | 287,995 | 103,734,450 |
| 2024-08-09 | 3.71 | 3.73 | 3.63 | 3.63 | -1.89% | 336,898 | 123,822,787 |
| 2024-08-08 | 3.66 | 3.73 | 3.6 | 3.7 | +0.54% | 444,844 | 163,304,453 |
| 2024-08-07 | 3.71 | 3.74 | 3.68 | 3.68 | -1.08% | 350,007 | 129,654,156 |
| 2024-08-06 | 3.71 | 3.75 | 3.66 | 3.72 | +1.64% | 469,702 | 174,120,744 |
| 2024-08-05 | 3.74 | 3.86 | 3.65 | 3.66 | -2.66% | 670,294 | 252,236,819 |
| 2024-08-02 | 3.79 | 3.89 | 3.76 | 3.76 | -1.83% | 646,408 | 247,267,712 |
| 2024-08-01 | 3.86 | 3.9 | 3.82 | 3.83 | -1.03% | 549,406 | 211,164,317 |
| 2024-07-31 | 3.75 | 3.88 | 3.74 | 3.87 | +2.93% | 792,765 | 304,112,339 |
| 2024-07-30 | 3.73 | 3.77 | 3.7 | 3.76 | +0.27% | 487,513 | 182,428,390 |
| 2024-07-29 | 3.62 | 3.85 | 3.56 | 3.75 | +4.17% | 1,028,062 | 383,272,302 |
| 2024-07-26 | 3.52 | 3.62 | 3.52 | 3.6 | +1.98% | 354,015 | 126,951,007 |
| 2024-07-25 | 3.47 | 3.56 | 3.41 | 3.53 | +0.86% | 402,010 | 141,035,469 |
| 2024-07-24 | 3.54 | 3.59 | 3.49 | 3.5 | -1.41% | 413,082 | 145,741,611 |
| 2024-07-23 | 3.64 | 3.68 | 3.54 | 3.55 | -3.01% | 448,530 | 162,211,620 |
| 2024-07-22 | 3.65 | 3.7 | 3.61 | 3.66 | 0% | 395,757 | 144,679,674 |
| 2024-07-19 | 3.62 | 3.72 | 3.62 | 3.66 | +0.27% | 482,513 | 177,198,354 |
| 2024-07-18 | 3.69 | 3.7 | 3.57 | 3.65 | -2.67% | 677,836 | 245,880,953 |
| 2024-07-17 | 3.75 | 3.85 | 3.74 | 3.75 | -0.53% | 685,362 | 259,049,783 |
| 2024-07-16 | 3.81 | 3.82 | 3.71 | 3.77 | -2.33% | 945,440 | 355,259,511 |
| 2024-07-15 | 3.75 | 3.98 | 3.66 | 3.86 | +5.46% | 1,537,105 | 587,258,020 |
| 2024-07-12 | 3.71 | 3.74 | 3.64 | 3.66 | -1.35% | 524,538 | 193,118,335 |
| 2024-07-11 | 3.67 | 3.72 | 3.64 | 3.71 | +2.77% | 578,907 | 213,628,724 |
| 2024-07-10 | 3.6 | 3.69 | 3.56 | 3.61 | -0.28% | 502,578 | 182,013,924 |
| 2024-07-09 | 3.54 | 3.65 | 3.49 | 3.62 | +2.26% | 552,188 | 197,326,773 |
| 2024-07-08 | 3.7 | 3.71 | 3.52 | 3.54 | -4.84% | 552,551 | 197,911,468 |
| 2024-07-05 | 3.61 | 3.74 | 3.56 | 3.72 | +2.48% | 465,804 | 171,028,797 |
| 2024-07-04 | 3.75 | 3.77 | 3.61 | 3.63 | -2.94% | 430,815 | 157,732,878 |
| 2024-07-03 | 3.79 | 3.8 | 3.73 | 3.74 | -1.06% | 324,202 | 121,916,422 |
| 2024-07-02 | 3.74 | 3.86 | 3.73 | 3.78 | +1.07% | 533,217 | 202,558,363 |
| 2024-07-01 | 3.71 | 3.75 | 3.64 | 3.74 | +0.81% | 406,035 | 149,983,489 |
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：