股票概览
5.58
+11.38%
+0.57
5.19
开盘价
5.75
最高价
5.02
最低价
388,426
成交量
数据更新至: 2024-09-30
技术指标
4.94
MA5 (5日均线)
4.73
MA10 (10日均线)
4.62
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 | 5.19 | 5.75 | 5.02 | 5.58 | +11.38% | 388,426 | 209,088,828 |
| 2024-09-27 | 4.85 | 5.08 | 4.79 | 5.01 | +4.81% | 134,288 | 66,183,885 |
| 2024-09-26 | 4.68 | 4.78 | 4.66 | 4.78 | +2.36% | 74,468 | 35,219,040 |
| 2024-09-25 | 4.68 | 4.77 | 4.64 | 4.67 | +0.65% | 90,550 | 42,650,925 |
| 2024-09-24 | 4.53 | 4.64 | 4.5 | 4.64 | +2.65% | 65,762 | 30,147,292 |
| 2024-09-23 | 4.57 | 4.59 | 4.49 | 4.52 | -1.09% | 45,934 | 20,804,586 |
| 2024-09-20 | 4.58 | 4.61 | 4.48 | 4.57 | -1.08% | 64,340 | 29,201,173 |
| 2024-09-19 | 4.45 | 4.72 | 4.42 | 4.62 | +2.67% | 108,237 | 49,738,937 |
| 2024-09-18 | 4.46 | 4.64 | 4.25 | 4.5 | +2.27% | 89,325 | 39,650,946 |
| 2024-09-13 | 4.46 | 4.58 | 4.39 | 4.4 | -1.35% | 42,913 | 19,158,074 |
| 2024-09-12 | 4.42 | 4.5 | 4.42 | 4.46 | +1.59% | 30,068 | 13,446,809 |
| 2024-09-11 | 4.46 | 4.46 | 4.38 | 4.39 | -1.57% | 28,746 | 12,677,322 |
| 2024-09-10 | 4.42 | 4.5 | 4.39 | 4.46 | +0.22% | 29,830 | 13,229,217 |
| 2024-09-09 | 4.39 | 4.48 | 4.36 | 4.45 | +1.37% | 33,733 | 14,989,427 |
| 2024-09-06 | 4.53 | 4.54 | 4.39 | 4.39 | -2.88% | 35,543 | 15,775,906 |
| 2024-09-05 | 4.51 | 4.55 | 4.48 | 4.52 | +0.22% | 35,223 | 15,895,158 |
| 2024-09-04 | 4.56 | 4.61 | 4.51 | 4.51 | -2.17% | 36,790 | 16,787,417 |
| 2024-09-03 | 4.62 | 4.68 | 4.58 | 4.61 | -0.22% | 28,583 | 13,206,280 |
| 2024-09-02 | 4.64 | 4.71 | 4.62 | 4.62 | -0.43% | 49,204 | 22,974,763 |
| 2024-08-30 | 4.54 | 4.7 | 4.54 | 4.64 | +1.53% | 47,036 | 21,775,287 |
| 2024-08-29 | 4.49 | 4.58 | 4.46 | 4.57 | +1.78% | 32,444 | 14,728,240 |
| 2024-08-28 | 4.45 | 4.52 | 4.37 | 4.49 | +1.35% | 32,243 | 14,394,660 |
| 2024-08-27 | 4.44 | 4.51 | 4.42 | 4.43 | -0.45% | 28,983 | 12,922,121 |
| 2024-08-26 | 4.4 | 4.48 | 4.38 | 4.45 | +1.14% | 26,161 | 11,603,945 |
| 2024-08-23 | 4.54 | 4.54 | 4.39 | 4.4 | -2.87% | 44,647 | 19,784,496 |
| 2024-08-22 | 4.6 | 4.6 | 4.53 | 4.53 | -0.66% | 29,899 | 13,586,056 |
| 2024-08-21 | 4.61 | 4.64 | 4.55 | 4.56 | -0.87% | 26,162 | 11,987,621 |
| 2024-08-20 | 4.79 | 4.8 | 4.6 | 4.6 | -2.95% | 45,213 | 21,088,860 |
| 2024-08-19 | 4.75 | 4.79 | 4.72 | 4.74 | -0.21% | 43,856 | 20,842,930 |
| 2024-08-16 | 4.73 | 4.77 | 4.65 | 4.75 | +1.06% | 53,330 | 25,206,810 |
| 2024-08-15 | 4.66 | 4.73 | 4.63 | 4.7 | +1.08% | 47,017 | 22,056,911 |
| 2024-08-14 | 4.7 | 4.74 | 4.64 | 4.65 | -1.06% | 34,047 | 15,904,897 |
| 2024-08-13 | 4.7 | 4.72 | 4.64 | 4.7 | -0.21% | 40,612 | 18,991,283 |
| 2024-08-12 | 4.6 | 4.83 | 4.56 | 4.71 | +0.43% | 79,289 | 37,213,485 |
| 2024-08-09 | 5.01 | 5.12 | 4.67 | 4.69 | -2.7% | 139,943 | 67,935,630 |
| 2024-08-08 | 4.75 | 4.85 | 4.71 | 4.82 | +1.05% | 56,990 | 27,396,544 |
| 2024-08-07 | 4.81 | 4.81 | 4.68 | 4.77 | +0.42% | 43,137 | 20,443,956 |
| 2024-08-06 | 4.65 | 4.76 | 4.62 | 4.75 | +3.04% | 57,582 | 27,052,722 |
| 2024-08-05 | 4.77 | 4.8 | 4.59 | 4.61 | -3.35% | 76,293 | 35,896,622 |
| 2024-08-02 | 4.7 | 4.82 | 4.65 | 4.77 | +1.27% | 59,748 | 28,507,781 |
| 2024-08-01 | 4.68 | 4.76 | 4.67 | 4.71 | +0.43% | 41,460 | 19,558,165 |
| 2024-07-31 | 4.53 | 4.7 | 4.51 | 4.69 | +3.3% | 52,685 | 24,420,994 |
| 2024-07-30 | 4.49 | 4.55 | 4.47 | 4.54 | +1.11% | 22,877 | 10,350,809 |
| 2024-07-29 | 4.5 | 4.54 | 4.45 | 4.49 | -0.44% | 20,753 | 9,312,938 |
| 2024-07-26 | 4.48 | 4.52 | 4.46 | 4.51 | +1.12% | 22,278 | 10,003,392 |
| 2024-07-25 | 4.44 | 4.49 | 4.37 | 4.46 | +1.36% | 28,878 | 12,812,716 |
| 2024-07-24 | 4.57 | 4.57 | 4.38 | 4.4 | -3.51% | 45,601 | 20,232,098 |
| 2024-07-23 | 4.65 | 4.67 | 4.56 | 4.56 | -1.94% | 27,464 | 12,672,985 |
| 2024-07-22 | 4.65 | 4.68 | 4.62 | 4.65 | 0% | 22,106 | 10,274,753 |
| 2024-07-19 | 4.65 | 4.69 | 4.62 | 4.65 | -0.21% | 24,741 | 11,513,986 |
| 2024-07-18 | 4.65 | 4.68 | 4.58 | 4.66 | 0% | 28,666 | 13,246,188 |
| 2024-07-17 | 4.7 | 4.72 | 4.64 | 4.66 | -0.64% | 20,037 | 9,357,580 |
| 2024-07-16 | 4.69 | 4.72 | 4.65 | 4.69 | -0.21% | 19,309 | 9,048,346 |
| 2024-07-15 | 4.78 | 4.79 | 4.69 | 4.7 | -1.67% | 22,182 | 10,464,235 |
| 2024-07-12 | 4.75 | 4.84 | 4.75 | 4.78 | +0.21% | 33,287 | 15,966,272 |
| 2024-07-11 | 4.68 | 4.8 | 4.68 | 4.77 | +3.47% | 46,421 | 22,061,848 |
| 2024-07-10 | 4.63 | 4.7 | 4.59 | 4.61 | -1.5% | 28,527 | 13,249,163 |
| 2024-07-09 | 4.65 | 4.68 | 4.48 | 4.68 | +0.65% | 48,499 | 22,262,520 |
| 2024-07-08 | 4.7 | 4.73 | 4.63 | 4.65 | -1.69% | 29,160 | 13,593,275 |
| 2024-07-05 | 4.62 | 4.73 | 4.56 | 4.73 | +2.16% | 26,370 | 12,323,755 |
| 2024-07-04 | 4.73 | 4.75 | 4.61 | 4.63 | -2.32% | 37,478 | 17,445,998 |
| 2024-07-03 | 4.78 | 4.83 | 4.73 | 4.74 | -1.66% | 32,696 | 15,594,851 |
| 2024-07-02 | 4.77 | 4.85 | 4.74 | 4.82 | +1.05% | 36,845 | 17,745,716 |
| 2024-07-01 | 4.74 | 4.79 | 4.68 | 4.77 | +1.27% | 31,789 | 15,069,716 |
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：