股票概览
6.15
+17.59%
+0.92
5.33
开盘价
6.18
最高价
5.33
最低价
906,864
成交量
数据更新至: 2024-09-30
技术指标
5.18
MA5 (5日均线)
4.86
MA10 (10日均线)
4.82
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 | 5.33 | 6.18 | 5.33 | 6.15 | +17.59% | 906,864 | 516,754,943 |
| 2024-09-27 | 4.97 | 5.27 | 4.91 | 5.23 | +6.52% | 463,592 | 235,688,667 |
| 2024-09-26 | 4.82 | 4.92 | 4.78 | 4.91 | +1.45% | 323,006 | 157,201,151 |
| 2024-09-25 | 4.77 | 4.93 | 4.72 | 4.84 | +1.89% | 375,237 | 181,846,255 |
| 2024-09-24 | 4.61 | 4.75 | 4.49 | 4.75 | +2.59% | 274,540 | 127,418,083 |
| 2024-09-23 | 4.68 | 4.7 | 4.61 | 4.63 | -0.64% | 175,418 | 81,672,160 |
| 2024-09-20 | 4.53 | 4.71 | 4.52 | 4.66 | +2.64% | 226,294 | 105,357,081 |
| 2024-09-19 | 4.43 | 4.57 | 4.39 | 4.54 | +3.42% | 156,765 | 70,563,541 |
| 2024-09-18 | 4.48 | 4.52 | 4.3 | 4.39 | -2.01% | 148,077 | 65,081,806 |
| 2024-09-13 | 4.57 | 4.58 | 4.47 | 4.48 | -1.97% | 160,368 | 72,262,518 |
| 2024-09-12 | 4.51 | 4.66 | 4.51 | 4.57 | +1.56% | 213,645 | 97,954,736 |
| 2024-09-11 | 4.56 | 4.59 | 4.47 | 4.5 | -2.17% | 158,784 | 71,666,061 |
| 2024-09-10 | 4.58 | 4.65 | 4.44 | 4.6 | +1.55% | 187,293 | 85,193,402 |
| 2024-09-09 | 4.54 | 4.59 | 4.43 | 4.53 | -1.31% | 161,413 | 72,903,605 |
| 2024-09-06 | 4.78 | 4.82 | 4.57 | 4.59 | -4.77% | 282,766 | 131,982,832 |
| 2024-09-05 | 4.8 | 4.86 | 4.69 | 4.82 | +0.84% | 257,212 | 123,279,098 |
| 2024-09-04 | 4.85 | 4.91 | 4.76 | 4.78 | -4.97% | 306,881 | 148,079,766 |
| 2024-09-03 | 5.06 | 5.1 | 4.76 | 5.03 | -0.59% | 531,047 | 259,913,007 |
| 2024-09-02 | 5.27 | 5.4 | 5.05 | 5.06 | -4.35% | 557,393 | 290,795,450 |
| 2024-08-30 | 5.07 | 5.48 | 5.05 | 5.29 | +2.52% | 748,749 | 397,994,909 |
| 2024-08-29 | 5.08 | 5.29 | 4.91 | 5.16 | -3.55% | 652,761 | 331,430,384 |
| 2024-08-28 | 5.15 | 5.48 | 5.07 | 5.35 | +1.9% | 729,153 | 381,727,000 |
| 2024-08-27 | 5.31 | 5.88 | 5.14 | 5.25 | -2.42% | 1,003,618 | 549,521,305 |
| 2024-08-26 | 5.49 | 5.49 | 5.12 | 5.38 | -3.24% | 1,077,216 | 567,635,322 |
| 2024-08-23 | 4.65 | 5.56 | 4.65 | 5.56 | +20.09% | 831,743 | 442,659,778 |
| 2024-08-22 | 4.86 | 4.92 | 4.62 | 4.63 | -7.95% | 515,794 | 245,585,512 |
| 2024-08-21 | 4.74 | 5.18 | 4.72 | 5.03 | +5.45% | 601,034 | 298,008,983 |
| 2024-08-20 | 4.88 | 4.96 | 4.74 | 4.77 | -2.25% | 346,840 | 166,947,645 |
| 2024-08-19 | 4.96 | 5.04 | 4.77 | 4.88 | -3.94% | 487,102 | 237,808,136 |
| 2024-08-16 | 4.89 | 5.3 | 4.88 | 5.08 | +4.31% | 807,336 | 410,797,788 |
| 2024-08-15 | 4.53 | 4.94 | 4.47 | 4.87 | +5.87% | 465,745 | 220,271,507 |
| 2024-08-14 | 4.46 | 4.68 | 4.45 | 4.6 | +2.68% | 279,085 | 127,955,871 |
| 2024-08-13 | 4.46 | 4.53 | 4.38 | 4.48 | -0.22% | 210,357 | 93,800,747 |
| 2024-08-12 | 4.69 | 4.72 | 4.43 | 4.49 | -5.87% | 351,779 | 158,836,611 |
| 2024-08-09 | 4.59 | 4.96 | 4.52 | 4.77 | +4.61% | 466,486 | 222,146,129 |
| 2024-08-08 | 4.75 | 4.78 | 4.5 | 4.56 | -4.8% | 384,119 | 177,921,905 |
| 2024-08-07 | 4.74 | 4.96 | 4.7 | 4.79 | +2.35% | 541,925 | 261,494,359 |
| 2024-08-06 | 4.6 | 4.86 | 4.39 | 4.68 | +4.23% | 502,395 | 233,994,091 |
| 2024-08-05 | 4.77 | 4.98 | 4.45 | 4.49 | -4.26% | 517,833 | 241,901,007 |
| 2024-08-02 | 4.45 | 5.06 | 4.35 | 4.69 | +5.87% | 724,160 | 337,847,467 |
| 2024-08-01 | 4.42 | 4.54 | 4.3 | 4.43 | +0.91% | 341,609 | 150,131,489 |
| 2024-07-31 | 4.14 | 4.5 | 4.14 | 4.39 | +6.04% | 406,541 | 176,134,752 |
| 2024-07-30 | 4.06 | 4.19 | 4.02 | 4.14 | +1.72% | 206,062 | 85,319,370 |
| 2024-07-29 | 4.04 | 4.11 | 3.98 | 4.07 | +0.49% | 226,671 | 92,110,280 |
| 2024-07-26 | 3.88 | 4.08 | 3.86 | 4.05 | +4.38% | 287,861 | 115,448,248 |
| 2024-07-25 | 3.77 | 3.93 | 3.7 | 3.88 | +1.84% | 191,984 | 73,124,358 |
| 2024-07-24 | 3.88 | 3.95 | 3.79 | 3.81 | -3.3% | 188,296 | 72,693,875 |
| 2024-07-23 | 3.99 | 4.03 | 3.93 | 3.94 | -1.75% | 213,250 | 84,925,368 |
| 2024-07-22 | 3.97 | 4.08 | 3.9 | 4.01 | +4.16% | 323,070 | 128,941,914 |
| 2024-07-19 | 3.78 | 3.9 | 3.75 | 3.85 | +0.52% | 181,954 | 70,051,169 |
| 2024-07-18 | 3.72 | 3.84 | 3.64 | 3.83 | 0% | 252,057 | 94,087,052 |
| 2024-07-17 | 4.04 | 4.04 | 3.82 | 3.83 | -5.2% | 301,743 | 117,247,617 |
| 2024-07-16 | 4.08 | 4.15 | 3.97 | 4.04 | -1.94% | 280,682 | 113,408,600 |
| 2024-07-15 | 4.35 | 4.36 | 4.1 | 4.12 | -6.36% | 389,645 | 163,121,802 |
| 2024-07-12 | 4.53 | 4.54 | 4.37 | 4.4 | -4.56% | 444,107 | 197,390,722 |
| 2024-07-11 | 4.61 | 4.72 | 4.53 | 4.61 | +0.88% | 587,186 | 270,866,380 |
| 2024-07-10 | 4.33 | 4.92 | 4.31 | 4.57 | +2.47% | 698,364 | 322,781,917 |
| 2024-07-09 | 4.31 | 4.54 | 4.18 | 4.46 | +3.48% | 615,131 | 269,329,076 |
| 2024-07-08 | 4.7 | 4.75 | 4.31 | 4.31 | -12.22% | 749,116 | 333,625,107 |
| 2024-07-05 | 4.86 | 5.17 | 4.64 | 4.91 | -4.29% | 940,784 | 457,529,976 |
| 2024-07-04 | 5.7 | 5.97 | 5.08 | 5.13 | +0.59% | 1,362,200 | 758,109,830 |
| 2024-07-03 | 4.43 | 5.1 | 4.43 | 5.1 | +20% | 914,524 | 451,630,758 |
| 2024-07-02 | 4.16 | 4.29 | 4.15 | 4.25 | +2.91% | 314,121 | 132,964,725 |
| 2024-07-01 | 4.13 | 4.19 | 4.04 | 4.13 | -1.43% | 269,756 | 110,826,760 |
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：