股票概览
5.72
+16.73%
+0.82
5.15
开盘价
5.76
最高价
5.01
最低价
627,146
成交量
数据更新至: 2024-09-30
技术指标
4.89
MA5 (5日均线)
4.56
MA10 (10日均线)
4.50
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 | 5.15 | 5.76 | 5.01 | 5.72 | +16.73% | 627,146 | 337,950,103 |
| 2024-09-27 | 4.72 | 5 | 4.69 | 4.9 | +4.93% | 438,542 | 212,438,316 |
| 2024-09-26 | 4.63 | 4.69 | 4.55 | 4.67 | 0% | 317,397 | 146,978,175 |
| 2024-09-25 | 4.43 | 4.8 | 4.43 | 4.67 | +4.24% | 447,724 | 206,592,763 |
| 2024-09-24 | 4.28 | 4.58 | 4.28 | 4.48 | +4.19% | 313,039 | 139,004,815 |
| 2024-09-23 | 4.29 | 4.39 | 4.25 | 4.3 | -0.23% | 142,340 | 61,378,265 |
| 2024-09-20 | 4.21 | 4.34 | 4.19 | 4.31 | +3.11% | 194,614 | 83,097,021 |
| 2024-09-19 | 4.15 | 4.22 | 4.1 | 4.18 | +1.7% | 127,074 | 53,106,809 |
| 2024-09-18 | 4.26 | 4.28 | 4.06 | 4.11 | -2.61% | 123,240 | 50,790,718 |
| 2024-09-13 | 4.34 | 4.37 | 4.21 | 4.22 | -2.76% | 122,855 | 52,423,277 |
| 2024-09-12 | 4.39 | 4.41 | 4.34 | 4.34 | -0.23% | 122,307 | 53,409,513 |
| 2024-09-11 | 4.38 | 4.45 | 4.31 | 4.35 | -1.81% | 124,213 | 54,141,874 |
| 2024-09-10 | 4.36 | 4.45 | 4.23 | 4.43 | +1.61% | 161,113 | 70,102,622 |
| 2024-09-09 | 4.29 | 4.41 | 4.26 | 4.36 | -0.23% | 134,566 | 58,409,966 |
| 2024-09-06 | 4.49 | 4.59 | 4.35 | 4.37 | -3.53% | 216,751 | 96,544,513 |
| 2024-09-05 | 4.45 | 4.59 | 4.38 | 4.53 | +0.44% | 256,031 | 115,137,141 |
| 2024-09-04 | 4.58 | 4.63 | 4.45 | 4.51 | -3.84% | 333,035 | 150,449,670 |
| 2024-09-03 | 4.45 | 4.8 | 4.41 | 4.69 | +6.59% | 492,994 | 227,001,329 |
| 2024-09-02 | 4.5 | 4.56 | 4.34 | 4.4 | -1.79% | 240,239 | 106,343,015 |
| 2024-08-30 | 4.2 | 4.54 | 4.18 | 4.48 | +6.67% | 339,054 | 149,778,649 |
| 2024-08-29 | 4.22 | 4.23 | 4.11 | 4.2 | -0.47% | 168,463 | 70,438,119 |
| 2024-08-28 | 4.22 | 4.31 | 4.11 | 4.22 | -1.4% | 187,541 | 78,833,983 |
| 2024-08-27 | 4.46 | 4.47 | 4.25 | 4.28 | -3.6% | 232,414 | 100,706,816 |
| 2024-08-26 | 4.61 | 4.62 | 4.42 | 4.44 | -2.42% | 262,703 | 117,732,452 |
| 2024-08-23 | 4.3 | 4.7 | 4.22 | 4.55 | +0.89% | 432,876 | 195,019,060 |
| 2024-08-22 | 4.57 | 5.15 | 4.51 | 4.51 | -1.1% | 559,314 | 267,404,868 |
| 2024-08-21 | 4.66 | 4.79 | 4.53 | 4.56 | -3.18% | 346,525 | 160,941,223 |
| 2024-08-20 | 4.69 | 4.78 | 4.51 | 4.71 | +1.07% | 409,251 | 190,467,898 |
| 2024-08-19 | 4.7 | 5.02 | 4.66 | 4.66 | -4.12% | 587,397 | 282,571,027 |
| 2024-08-16 | 4.59 | 5.1 | 4.58 | 4.86 | +4.07% | 709,310 | 342,192,424 |
| 2024-08-15 | 4.27 | 4.99 | 4.25 | 4.67 | +6.86% | 649,170 | 302,295,035 |
| 2024-08-14 | 4.23 | 4.49 | 4.12 | 4.37 | +7.11% | 386,830 | 166,623,176 |
| 2024-08-13 | 3.99 | 4.16 | 3.89 | 4.08 | +3.03% | 162,027 | 65,235,249 |
| 2024-08-12 | 4.06 | 4.06 | 3.93 | 3.96 | -1.98% | 108,280 | 43,008,773 |
| 2024-08-09 | 4.12 | 4.18 | 4.03 | 4.04 | -1.22% | 93,392 | 38,234,706 |
| 2024-08-08 | 4.2 | 4.2 | 4.03 | 4.09 | -1.92% | 127,091 | 51,990,865 |
| 2024-08-07 | 4.18 | 4.25 | 4.14 | 4.17 | -0.48% | 114,052 | 47,877,531 |
| 2024-08-06 | 4.19 | 4.25 | 4.12 | 4.19 | +1.7% | 161,930 | 67,621,271 |
| 2024-08-05 | 4.4 | 4.47 | 4.1 | 4.12 | -6.36% | 265,424 | 113,068,598 |
| 2024-08-02 | 4.62 | 4.63 | 4.4 | 4.4 | -5.38% | 233,644 | 105,734,099 |
| 2024-08-01 | 4.65 | 4.75 | 4.63 | 4.65 | +0.22% | 257,990 | 120,809,580 |
| 2024-07-31 | 4.5 | 4.64 | 4.49 | 4.64 | +1.98% | 292,465 | 134,036,283 |
| 2024-07-30 | 4.6 | 4.82 | 4.52 | 4.55 | -2.36% | 384,965 | 179,053,307 |
| 2024-07-29 | 4.42 | 4.66 | 4.38 | 4.66 | +5.91% | 372,524 | 169,960,931 |
| 2024-07-26 | 4.34 | 4.56 | 4.31 | 4.4 | +1.38% | 209,540 | 92,908,911 |
| 2024-07-25 | 4.33 | 4.48 | 4.33 | 4.34 | -3.13% | 235,650 | 103,427,837 |
| 2024-07-24 | 4.6 | 4.73 | 4.45 | 4.48 | -2.4% | 328,162 | 149,488,400 |
| 2024-07-23 | 4.4 | 4.6 | 4.36 | 4.59 | +2.68% | 373,807 | 167,426,330 |
| 2024-07-22 | 4.33 | 4.58 | 4.29 | 4.47 | +4.2% | 333,067 | 147,881,939 |
| 2024-07-19 | 4.42 | 4.59 | 4.28 | 4.29 | -2.72% | 292,383 | 129,333,432 |
| 2024-07-18 | 4.47 | 4.48 | 4.3 | 4.41 | -4.13% | 313,948 | 137,912,358 |
| 2024-07-17 | 4.59 | 4.78 | 4.5 | 4.6 | -1.29% | 428,995 | 199,679,840 |
| 2024-07-16 | 4.61 | 4.66 | 4.39 | 4.66 | +1.75% | 424,176 | 192,081,854 |
| 2024-07-15 | 4.57 | 4.86 | 4.5 | 4.58 | -1.72% | 458,294 | 214,601,269 |
| 2024-07-12 | 4.93 | 4.94 | 4.65 | 4.66 | -6.05% | 576,743 | 274,021,836 |
| 2024-07-11 | 4.85 | 5.37 | 4.75 | 4.96 | -1.39% | 1,059,460 | 528,072,080 |
| 2024-07-10 | 4.05 | 5.03 | 3.99 | 5.03 | +20.05% | 1,060,421 | 503,010,718 |
| 2024-07-09 | 3.93 | 4.2 | 3.78 | 4.19 | 0% | 486,282 | 192,595,781 |
| 2024-07-08 | 4.16 | 4.69 | 4.01 | 4.19 | +7.16% | 521,524 | 222,355,154 |
| 2024-07-05 | 3.77 | 3.93 | 3.7 | 3.91 | +3.99% | 100,905 | 38,753,823 |
| 2024-07-04 | 3.93 | 3.94 | 3.74 | 3.76 | -4.08% | 92,007 | 35,071,381 |
| 2024-07-03 | 3.98 | 4.01 | 3.91 | 3.92 | -2.49% | 107,366 | 42,408,206 |
| 2024-07-02 | 3.88 | 4.08 | 3.83 | 4.02 | +4.69% | 158,922 | 63,524,488 |
| 2024-07-01 | 3.92 | 3.95 | 3.78 | 3.84 | -2.29% | 120,069 | 46,091,526 |
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：