股票概览
5.95
+17.13%
+0.87
5.3
开盘价
6.03
最高价
5.17
最低价
684,460
成交量
数据更新至: 2024-09-30
技术指标
4.94
MA5 (5日均线)
4.58
MA10 (10日均线)
4.60
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 | 5.3 | 6.03 | 5.17 | 5.95 | +17.13% | 684,460 | 382,033,020 |
| 2024-09-27 | 4.79 | 5.35 | 4.79 | 5.08 | +6.95% | 509,610 | 260,719,706 |
| 2024-09-26 | 4.66 | 4.86 | 4.59 | 4.75 | +5.09% | 387,557 | 182,103,282 |
| 2024-09-25 | 4.48 | 4.66 | 4.42 | 4.52 | +2.49% | 264,075 | 120,478,069 |
| 2024-09-24 | 4.24 | 4.47 | 4.19 | 4.41 | +3.52% | 222,986 | 96,598,540 |
| 2024-09-23 | 4.24 | 4.35 | 4.21 | 4.26 | +0.71% | 133,387 | 57,198,082 |
| 2024-09-20 | 4.27 | 4.35 | 4.21 | 4.23 | -1.4% | 143,901 | 61,164,161 |
| 2024-09-19 | 4.15 | 4.31 | 4.14 | 4.29 | +3.87% | 182,617 | 77,699,348 |
| 2024-09-18 | 4.14 | 4.19 | 4.05 | 4.13 | -0.48% | 102,822 | 42,296,324 |
| 2024-09-13 | 4.16 | 4.25 | 4.11 | 4.15 | -0.48% | 135,731 | 56,591,646 |
| 2024-09-12 | 4.19 | 4.25 | 4.17 | 4.17 | -1.18% | 130,577 | 54,924,755 |
| 2024-09-11 | 4.44 | 4.49 | 4.19 | 4.22 | -6.01% | 274,684 | 117,480,925 |
| 2024-09-10 | 4.76 | 4.78 | 4.33 | 4.49 | -5.87% | 393,081 | 176,411,441 |
| 2024-09-09 | 4.74 | 4.84 | 4.69 | 4.77 | -0.63% | 175,039 | 83,115,245 |
| 2024-09-06 | 4.82 | 4.96 | 4.72 | 4.8 | -1.23% | 244,678 | 117,844,272 |
| 2024-09-05 | 4.86 | 5 | 4.82 | 4.86 | 0% | 278,469 | 136,195,988 |
| 2024-09-04 | 4.76 | 4.98 | 4.73 | 4.86 | +0.83% | 339,619 | 165,403,984 |
| 2024-09-03 | 4.6 | 4.88 | 4.58 | 4.82 | +3.21% | 330,567 | 157,233,345 |
| 2024-09-02 | 4.59 | 4.84 | 4.58 | 4.67 | +1.3% | 287,157 | 135,219,371 |
| 2024-08-30 | 4.45 | 4.72 | 4.45 | 4.61 | +1.99% | 277,490 | 128,079,083 |
| 2024-08-29 | 4.5 | 4.63 | 4.43 | 4.52 | -0.88% | 195,257 | 88,558,629 |
| 2024-08-28 | 4.4 | 4.79 | 4.33 | 4.56 | +1.11% | 285,653 | 129,325,253 |
| 2024-08-27 | 4.67 | 4.84 | 4.45 | 4.51 | +0.22% | 250,506 | 115,715,734 |
| 2024-08-26 | 4.55 | 4.62 | 4.46 | 4.5 | -3.64% | 249,338 | 112,871,668 |
| 2024-08-23 | 4.73 | 4.92 | 4.66 | 4.67 | -0.21% | 267,495 | 127,375,784 |
| 2024-08-22 | 4.78 | 4.92 | 4.65 | 4.68 | -4.49% | 322,914 | 154,200,017 |
| 2024-08-21 | 4.57 | 5.18 | 4.54 | 4.9 | +5.83% | 496,802 | 242,121,938 |
| 2024-08-20 | 4.47 | 4.65 | 4.36 | 4.63 | +2.89% | 260,661 | 117,930,029 |
| 2024-08-19 | 4.4 | 4.59 | 4.35 | 4.5 | +1.58% | 184,694 | 82,849,073 |
| 2024-08-16 | 4.42 | 4.55 | 4.41 | 4.43 | +0.45% | 172,881 | 77,253,267 |
| 2024-08-15 | 4.35 | 4.47 | 4.26 | 4.41 | +0.68% | 170,192 | 74,619,452 |
| 2024-08-14 | 4.36 | 4.43 | 4.34 | 4.38 | -0.23% | 107,459 | 47,105,184 |
| 2024-08-13 | 4.4 | 4.43 | 4.31 | 4.39 | 0% | 140,164 | 61,309,204 |
| 2024-08-12 | 4.52 | 4.58 | 4.36 | 4.39 | -4.57% | 227,053 | 100,097,036 |
| 2024-08-09 | 4.78 | 4.88 | 4.58 | 4.6 | -3.36% | 307,051 | 145,279,706 |
| 2024-08-08 | 4.9 | 5.07 | 4.73 | 4.76 | -10.19% | 567,263 | 275,801,050 |
| 2024-08-07 | 5.09 | 5.65 | 4.93 | 5.3 | +2.51% | 860,123 | 456,534,698 |
| 2024-08-06 | 4.63 | 5.49 | 4.48 | 5.17 | +11.66% | 754,423 | 374,671,871 |
| 2024-08-05 | 4.75 | 4.98 | 4.61 | 4.63 | +2.43% | 437,503 | 209,408,210 |
| 2024-08-02 | 4.57 | 4.74 | 4.5 | 4.52 | -2.59% | 289,361 | 134,037,892 |
| 2024-08-01 | 4.56 | 4.7 | 4.49 | 4.64 | +0.87% | 319,520 | 146,777,988 |
| 2024-07-31 | 4.6 | 4.86 | 4.55 | 4.6 | +2.68% | 350,351 | 163,189,352 |
| 2024-07-30 | 4.38 | 4.56 | 4.33 | 4.48 | +1.82% | 218,878 | 97,609,043 |
| 2024-07-29 | 4.3 | 4.41 | 4.26 | 4.4 | +2.09% | 155,642 | 67,789,692 |
| 2024-07-26 | 4.23 | 4.34 | 4.22 | 4.31 | +1.41% | 134,808 | 57,749,790 |
| 2024-07-25 | 4.25 | 4.34 | 4.22 | 4.25 | -2.07% | 142,499 | 60,891,042 |
| 2024-07-24 | 4.26 | 4.4 | 4.14 | 4.34 | +0.7% | 244,981 | 104,735,908 |
| 2024-07-23 | 4.18 | 4.38 | 4.16 | 4.31 | +2.38% | 221,359 | 94,395,575 |
| 2024-07-22 | 4.15 | 4.23 | 4.11 | 4.21 | -1.17% | 141,792 | 59,085,763 |
| 2024-07-19 | 4.3 | 4.51 | 4.24 | 4.26 | -1.16% | 267,533 | 117,166,637 |
| 2024-07-18 | 4.12 | 4.5 | 4 | 4.31 | +3.61% | 259,895 | 110,444,558 |
| 2024-07-17 | 4.11 | 4.2 | 4.09 | 4.16 | +1.22% | 96,205 | 39,888,755 |
| 2024-07-16 | 4.12 | 4.15 | 4.05 | 4.11 | +0.24% | 61,276 | 25,135,148 |
| 2024-07-15 | 4.08 | 4.22 | 4 | 4.1 | -0.49% | 95,929 | 39,129,028 |
| 2024-07-12 | 4.12 | 4.25 | 4.08 | 4.12 | -0.24% | 104,781 | 43,573,838 |
| 2024-07-11 | 4.07 | 4.16 | 4.06 | 4.13 | +2.74% | 91,862 | 37,855,226 |
| 2024-07-10 | 4.08 | 4.09 | 4.01 | 4.02 | -1.95% | 63,980 | 25,856,843 |
| 2024-07-09 | 4.03 | 4.12 | 3.9 | 4.1 | +1.49% | 118,222 | 47,326,740 |
| 2024-07-08 | 4.24 | 4.28 | 4.01 | 4.04 | -5.61% | 135,676 | 55,715,251 |
| 2024-07-05 | 4.13 | 4.29 | 4.09 | 4.28 | +3.13% | 141,010 | 59,408,966 |
| 2024-07-04 | 4.28 | 4.33 | 4.14 | 4.15 | -5.9% | 202,333 | 85,559,124 |
| 2024-07-03 | 4.23 | 4.54 | 4.22 | 4.41 | +2.8% | 274,507 | 120,400,749 |
| 2024-07-02 | 4.15 | 4.47 | 4.14 | 4.29 | +2.39% | 222,337 | 95,909,180 |
| 2024-07-01 | 4.15 | 4.3 | 4.11 | 4.19 | +2.7% | 123,099 | 51,413,058 |
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：