股票概览
5.88
+19.03%
+0.94
5.22
开盘价
5.91
最高价
5.22
最低价
1,001,497
成交量
数据更新至: 2024-09-30
技术指标
4.78
MA5 (5日均线)
4.51
MA10 (10日均线)
4.61
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 | 5.22 | 5.91 | 5.22 | 5.88 | +19.03% | 1,001,497 | 560,565,282 |
| 2024-09-27 | 4.68 | 5.13 | 4.63 | 4.94 | +9.05% | 685,737 | 332,886,996 |
| 2024-09-26 | 4.37 | 4.53 | 4.33 | 4.53 | +3.66% | 473,958 | 210,233,414 |
| 2024-09-25 | 4.28 | 4.58 | 4.28 | 4.37 | +4.3% | 682,647 | 304,877,288 |
| 2024-09-24 | 3.99 | 4.2 | 3.99 | 4.19 | +4.75% | 528,654 | 218,137,301 |
| 2024-09-23 | 4 | 4.1 | 3.92 | 4 | +0.25% | 268,058 | 107,536,287 |
| 2024-09-20 | 4.08 | 4.16 | 3.96 | 3.99 | -3.16% | 414,395 | 166,512,179 |
| 2024-09-19 | 4.09 | 4.22 | 3.95 | 4.12 | +2.23% | 680,518 | 276,793,066 |
| 2024-09-18 | 4.02 | 4.46 | 4.02 | 4.03 | -19.56% | 1,042,105 | 436,061,307 |
| 2024-09-13 | 5.35 | 5.45 | 4.99 | 5.01 | -6.88% | 906,586 | 465,466,676 |
| 2024-09-12 | 5.45 | 5.84 | 5.35 | 5.38 | -0.37% | 1,506,100 | 836,383,399 |
| 2024-09-11 | 4.48 | 5.4 | 4.46 | 5.4 | +20% | 1,175,351 | 608,001,251 |
| 2024-09-10 | 4.55 | 4.57 | 4.41 | 4.5 | -0.88% | 162,744 | 72,695,391 |
| 2024-09-09 | 4.51 | 4.59 | 4.48 | 4.54 | -0.44% | 147,516 | 66,910,292 |
| 2024-09-06 | 4.63 | 4.67 | 4.55 | 4.56 | -2.36% | 222,429 | 102,218,646 |
| 2024-09-05 | 4.68 | 4.79 | 4.61 | 4.67 | -3.31% | 412,731 | 192,877,267 |
| 2024-09-04 | 4.36 | 5.2 | 4.35 | 4.83 | +9.77% | 630,790 | 301,862,586 |
| 2024-09-03 | 4.36 | 4.45 | 4.32 | 4.4 | +1.38% | 104,241 | 45,798,539 |
| 2024-09-02 | 4.46 | 4.55 | 4.34 | 4.34 | -2.03% | 99,264 | 43,819,778 |
| 2024-08-30 | 4.34 | 4.5 | 4.33 | 4.43 | +2.07% | 149,862 | 66,622,832 |
| 2024-08-29 | 4.24 | 4.35 | 4.21 | 4.34 | +2.12% | 102,248 | 44,058,908 |
| 2024-08-28 | 4.19 | 4.27 | 4.17 | 4.25 | +1.43% | 92,149 | 39,070,564 |
| 2024-08-27 | 4.29 | 4.29 | 4.18 | 4.19 | -2.56% | 87,695 | 36,997,965 |
| 2024-08-26 | 4.2 | 4.35 | 4.18 | 4.3 | +2.87% | 119,765 | 51,509,697 |
| 2024-08-23 | 4.3 | 4.33 | 4.16 | 4.18 | -3.02% | 123,153 | 51,906,692 |
| 2024-08-22 | 4.4 | 4.45 | 4.3 | 4.31 | -1.6% | 112,394 | 49,192,553 |
| 2024-08-21 | 4.33 | 4.45 | 4.31 | 4.38 | +0.69% | 100,116 | 44,063,526 |
| 2024-08-20 | 4.39 | 4.45 | 4.33 | 4.35 | -0.91% | 80,107 | 35,055,874 |
| 2024-08-19 | 4.4 | 4.48 | 4.37 | 4.39 | -0.23% | 78,131 | 34,498,370 |
| 2024-08-16 | 4.45 | 4.48 | 4.4 | 4.4 | -1.35% | 73,368 | 32,510,102 |
| 2024-08-15 | 4.39 | 4.52 | 4.38 | 4.46 | +0.9% | 105,518 | 47,063,350 |
| 2024-08-14 | 4.48 | 4.5 | 4.41 | 4.42 | -1.34% | 64,122 | 28,417,263 |
| 2024-08-13 | 4.42 | 4.49 | 4.36 | 4.48 | +1.59% | 90,387 | 40,091,944 |
| 2024-08-12 | 4.45 | 4.47 | 4.4 | 4.41 | -0.9% | 72,025 | 31,865,084 |
| 2024-08-09 | 4.57 | 4.59 | 4.45 | 4.45 | -1.77% | 100,059 | 45,007,312 |
| 2024-08-08 | 4.54 | 4.58 | 4.46 | 4.53 | 0% | 117,596 | 53,093,801 |
| 2024-08-07 | 4.56 | 4.58 | 4.5 | 4.53 | -0.88% | 81,875 | 37,183,555 |
| 2024-08-06 | 4.61 | 4.64 | 4.52 | 4.57 | +0.66% | 92,886 | 42,533,922 |
| 2024-08-05 | 4.64 | 4.76 | 4.54 | 4.54 | -3.61% | 142,650 | 66,264,386 |
| 2024-08-02 | 4.71 | 4.8 | 4.69 | 4.71 | -0.63% | 99,391 | 47,175,988 |
| 2024-08-01 | 4.79 | 4.83 | 4.72 | 4.74 | -0.84% | 110,516 | 52,637,883 |
| 2024-07-31 | 4.63 | 4.78 | 4.57 | 4.78 | +3.46% | 168,722 | 79,698,188 |
| 2024-07-30 | 4.52 | 4.66 | 4.52 | 4.62 | +1.32% | 115,398 | 53,023,384 |
| 2024-07-29 | 4.64 | 4.66 | 4.51 | 4.56 | 0% | 77,661 | 35,499,233 |
| 2024-07-26 | 4.46 | 4.65 | 4.46 | 4.56 | +2.47% | 96,168 | 43,972,118 |
| 2024-07-25 | 4.35 | 4.5 | 4.35 | 4.45 | +0.68% | 93,219 | 41,429,273 |
| 2024-07-24 | 4.57 | 4.61 | 4.4 | 4.42 | -3.49% | 110,712 | 49,572,338 |
| 2024-07-23 | 4.7 | 4.71 | 4.57 | 4.58 | -1.93% | 87,490 | 40,625,713 |
| 2024-07-22 | 4.67 | 4.69 | 4.62 | 4.67 | +0.65% | 77,227 | 35,997,905 |
| 2024-07-19 | 4.63 | 4.7 | 4.58 | 4.64 | -0.22% | 78,690 | 36,552,278 |
| 2024-07-18 | 4.64 | 4.68 | 4.54 | 4.65 | -0.85% | 95,643 | 44,160,515 |
| 2024-07-17 | 4.75 | 4.75 | 4.64 | 4.69 | -0.42% | 72,351 | 33,904,778 |
| 2024-07-16 | 4.69 | 4.73 | 4.65 | 4.71 | +0.64% | 66,421 | 31,226,857 |
| 2024-07-15 | 4.76 | 4.78 | 4.67 | 4.68 | -1.68% | 76,640 | 36,044,021 |
| 2024-07-12 | 4.86 | 4.87 | 4.74 | 4.76 | -2.06% | 117,517 | 56,338,778 |
| 2024-07-11 | 4.76 | 4.95 | 4.76 | 4.86 | +4.52% | 195,240 | 94,784,893 |
| 2024-07-10 | 4.64 | 4.77 | 4.63 | 4.65 | -0.64% | 96,910 | 45,596,899 |
| 2024-07-09 | 4.58 | 4.7 | 4.55 | 4.68 | +1.74% | 112,068 | 51,986,171 |
| 2024-07-08 | 4.76 | 4.76 | 4.58 | 4.6 | -3.36% | 104,101 | 48,316,955 |
| 2024-07-05 | 4.69 | 4.79 | 4.63 | 4.76 | +1.06% | 81,462 | 38,504,993 |
| 2024-07-04 | 4.86 | 4.89 | 4.68 | 4.71 | -3.29% | 109,352 | 52,140,897 |
| 2024-07-03 | 4.89 | 4.95 | 4.86 | 4.87 | -0.41% | 87,777 | 42,958,058 |
| 2024-07-02 | 4.98 | 4.99 | 4.85 | 4.89 | -1.81% | 143,733 | 70,854,978 |
| 2024-07-01 | 4.85 | 5.14 | 4.71 | 4.98 | +4.62% | 231,595 | 114,276,103 |
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：