股票概览
5.73
+15.29%
+0.76
5.18
开盘价
5.83
最高价
5.05
最低价
443,617
成交量
数据更新至: 2024-09-30
技术指标
4.90
MA5 (5日均线)
4.65
MA10 (10日均线)
4.56
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 | 5.18 | 5.83 | 5.05 | 5.73 | +15.29% | 443,617 | 240,419,262 |
| 2024-09-27 | 4.73 | 5.03 | 4.72 | 4.97 | +6.2% | 238,624 | 116,165,185 |
| 2024-09-26 | 4.57 | 4.68 | 4.53 | 4.68 | +2.41% | 117,046 | 54,097,015 |
| 2024-09-25 | 4.56 | 4.7 | 4.55 | 4.57 | +0.88% | 141,624 | 65,559,463 |
| 2024-09-24 | 4.42 | 4.53 | 4.38 | 4.53 | +3.19% | 113,451 | 50,812,167 |
| 2024-09-23 | 4.43 | 4.45 | 4.37 | 4.39 | -0.68% | 53,911 | 23,763,184 |
| 2024-09-20 | 4.49 | 4.49 | 4.38 | 4.42 | -1.34% | 66,591 | 29,449,347 |
| 2024-09-19 | 4.38 | 4.49 | 4.37 | 4.48 | +2.28% | 87,267 | 38,853,936 |
| 2024-09-18 | 4.35 | 4.4 | 4.27 | 4.38 | +0.46% | 72,805 | 31,540,363 |
| 2024-09-13 | 4.44 | 4.47 | 4.35 | 4.36 | -2.02% | 63,343 | 27,831,745 |
| 2024-09-12 | 4.44 | 4.53 | 4.44 | 4.45 | 0% | 75,284 | 33,830,262 |
| 2024-09-11 | 4.47 | 4.52 | 4.42 | 4.45 | -0.45% | 59,987 | 26,789,788 |
| 2024-09-10 | 4.42 | 4.48 | 4.38 | 4.47 | +1.13% | 72,530 | 32,133,986 |
| 2024-09-09 | 4.34 | 4.44 | 4.3 | 4.42 | +1.38% | 70,399 | 30,915,946 |
| 2024-09-06 | 4.52 | 4.52 | 4.36 | 4.36 | -2.46% | 74,984 | 33,072,620 |
| 2024-09-05 | 4.5 | 4.53 | 4.44 | 4.47 | -0.89% | 82,801 | 37,112,716 |
| 2024-09-04 | 4.48 | 4.57 | 4.45 | 4.51 | -0.22% | 68,240 | 30,797,198 |
| 2024-09-03 | 4.51 | 4.56 | 4.48 | 4.52 | +0.22% | 65,050 | 29,398,996 |
| 2024-09-02 | 4.58 | 4.62 | 4.51 | 4.51 | -1.53% | 92,079 | 42,038,848 |
| 2024-08-30 | 4.46 | 4.66 | 4.43 | 4.58 | +1.55% | 170,034 | 77,742,416 |
| 2024-08-29 | 4.38 | 4.6 | 4.37 | 4.51 | +2.27% | 140,125 | 63,275,276 |
| 2024-08-28 | 4.39 | 4.45 | 4.34 | 4.41 | +0.46% | 68,665 | 30,280,742 |
| 2024-08-27 | 4.54 | 4.56 | 4.37 | 4.39 | -3.3% | 101,146 | 44,705,062 |
| 2024-08-26 | 4.46 | 4.56 | 4.45 | 4.54 | +1.79% | 96,250 | 43,539,369 |
| 2024-08-23 | 4.6 | 4.6 | 4.42 | 4.46 | -2.19% | 110,609 | 49,550,647 |
| 2024-08-22 | 4.69 | 4.77 | 4.55 | 4.56 | -1.72% | 129,121 | 60,142,136 |
| 2024-08-21 | 4.62 | 4.69 | 4.62 | 4.64 | -0.85% | 79,821 | 37,139,278 |
| 2024-08-20 | 4.83 | 4.84 | 4.66 | 4.68 | -2.3% | 118,265 | 55,591,627 |
| 2024-08-19 | 4.76 | 4.81 | 4.7 | 4.79 | +0.21% | 120,462 | 57,427,828 |
| 2024-08-16 | 4.89 | 4.9 | 4.78 | 4.78 | -2.45% | 154,532 | 74,572,295 |
| 2024-08-15 | 4.93 | 4.94 | 4.77 | 4.9 | -0.41% | 192,807 | 93,717,035 |
| 2024-08-14 | 5.1 | 5.11 | 4.91 | 4.92 | -2.19% | 193,159 | 96,200,431 |
| 2024-08-13 | 5.1 | 5.15 | 4.95 | 5.03 | -2.9% | 287,550 | 144,546,046 |
| 2024-08-12 | 5.2 | 5.47 | 5.18 | 5.18 | +0.78% | 402,453 | 213,865,509 |
| 2024-08-09 | 5.06 | 5.38 | 5.04 | 5.14 | +0.59% | 337,223 | 174,228,539 |
| 2024-08-08 | 5.17 | 5.24 | 5.06 | 5.11 | -6.07% | 402,710 | 206,762,485 |
| 2024-08-07 | 4.92 | 5.55 | 4.89 | 5.44 | +12.16% | 608,458 | 316,776,898 |
| 2024-08-06 | 4.71 | 4.87 | 4.71 | 4.85 | +3.41% | 139,876 | 67,203,272 |
| 2024-08-05 | 4.95 | 4.95 | 4.68 | 4.69 | -4.67% | 153,916 | 74,118,527 |
| 2024-08-02 | 4.9 | 5.01 | 4.89 | 4.92 | -0.81% | 138,555 | 68,644,229 |
| 2024-08-01 | 4.97 | 5.01 | 4.92 | 4.96 | +0.2% | 174,872 | 86,803,280 |
| 2024-07-31 | 4.78 | 4.96 | 4.7 | 4.95 | +3.56% | 243,988 | 118,349,538 |
| 2024-07-30 | 4.84 | 4.85 | 4.72 | 4.78 | -1.85% | 244,800 | 117,020,322 |
| 2024-07-29 | 4.79 | 5.17 | 4.74 | 4.87 | +4.51% | 375,716 | 184,974,624 |
| 2024-07-26 | 4.6 | 4.68 | 4.58 | 4.66 | +1.53% | 89,757 | 41,716,276 |
| 2024-07-25 | 4.47 | 4.64 | 4.46 | 4.59 | +1.1% | 116,500 | 53,022,418 |
| 2024-07-24 | 4.55 | 4.63 | 4.52 | 4.54 | -1.73% | 106,973 | 48,775,254 |
| 2024-07-23 | 4.7 | 4.82 | 4.61 | 4.62 | -2.53% | 127,399 | 59,697,376 |
| 2024-07-22 | 4.66 | 4.76 | 4.66 | 4.74 | +1.07% | 121,893 | 57,571,933 |
| 2024-07-19 | 4.68 | 4.74 | 4.6 | 4.69 | +0.86% | 119,799 | 56,198,000 |
| 2024-07-18 | 4.6 | 4.68 | 4.54 | 4.65 | -0.21% | 126,209 | 58,216,762 |
| 2024-07-17 | 4.81 | 4.82 | 4.65 | 4.66 | -2.92% | 149,341 | 70,083,556 |
| 2024-07-16 | 4.89 | 4.92 | 4.76 | 4.8 | -1.44% | 143,068 | 68,910,110 |
| 2024-07-15 | 5 | 5.04 | 4.85 | 4.87 | -3.18% | 158,112 | 77,917,936 |
| 2024-07-12 | 5.11 | 5.15 | 5 | 5.03 | -1.76% | 163,478 | 82,818,302 |
| 2024-07-11 | 5.11 | 5.14 | 5.04 | 5.12 | +1.79% | 183,275 | 93,463,584 |
| 2024-07-10 | 5.06 | 5.13 | 5 | 5.03 | -2.14% | 158,790 | 80,224,582 |
| 2024-07-09 | 5.02 | 5.16 | 4.91 | 5.14 | +1.98% | 211,197 | 106,558,939 |
| 2024-07-08 | 5.05 | 5.08 | 4.93 | 5.04 | 0% | 169,388 | 84,961,347 |
| 2024-07-05 | 5.08 | 5.16 | 4.95 | 5.04 | -1.75% | 199,903 | 100,420,082 |
| 2024-07-04 | 5.28 | 5.33 | 5.1 | 5.13 | -3.21% | 204,851 | 106,171,509 |
| 2024-07-03 | 5.5 | 5.5 | 5.24 | 5.3 | -3.99% | 247,607 | 131,283,073 |
| 2024-07-02 | 5.62 | 5.69 | 5.46 | 5.52 | -3.16% | 241,539 | 133,638,671 |
| 2024-07-01 | 5.55 | 5.77 | 5.5 | 5.7 | +2.7% | 340,390 | 192,866,786 |
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：