股票概览
5.61
+13.1%
+0.65
5.09
开盘价
5.7
最高价
4.91
最低价
180,181
成交量
数据更新至: 2024-09-30
技术指标
4.90
MA5 (5日均线)
4.65
MA10 (10日均线)
4.52
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 | 5.09 | 5.7 | 4.91 | 5.61 | +13.1% | 180,181 | 95,504,457 |
| 2024-09-27 | 4.91 | 5.03 | 4.72 | 4.96 | +4.64% | 81,934 | 40,013,630 |
| 2024-09-26 | 4.62 | 4.75 | 4.57 | 4.74 | +2.6% | 54,676 | 25,498,552 |
| 2024-09-25 | 4.61 | 4.69 | 4.58 | 4.62 | +0.87% | 64,320 | 29,772,539 |
| 2024-09-24 | 4.46 | 4.6 | 4.42 | 4.58 | +2.46% | 42,763 | 19,345,869 |
| 2024-09-23 | 4.42 | 4.48 | 4.37 | 4.47 | +0.9% | 34,753 | 15,401,730 |
| 2024-09-20 | 4.47 | 4.66 | 4.38 | 4.43 | -1.12% | 54,179 | 24,138,891 |
| 2024-09-19 | 4.29 | 4.49 | 4.29 | 4.48 | +5.16% | 52,508 | 23,282,912 |
| 2024-09-18 | 4.31 | 4.34 | 4.16 | 4.26 | -1.39% | 42,181 | 17,860,297 |
| 2024-09-13 | 4.41 | 4.45 | 4.3 | 4.32 | -1.82% | 26,090 | 11,368,617 |
| 2024-09-12 | 4.38 | 4.46 | 4.37 | 4.4 | +0.23% | 34,565 | 15,284,416 |
| 2024-09-11 | 4.42 | 4.45 | 4.36 | 4.39 | -0.45% | 25,666 | 11,314,596 |
| 2024-09-10 | 4.42 | 4.45 | 4.34 | 4.41 | 0% | 39,917 | 17,503,133 |
| 2024-09-09 | 4.34 | 4.44 | 4.27 | 4.41 | +1.38% | 47,865 | 20,981,823 |
| 2024-09-06 | 4.38 | 4.44 | 4.33 | 4.35 | -1.36% | 30,574 | 13,394,565 |
| 2024-09-05 | 4.33 | 4.43 | 4.33 | 4.41 | +1.61% | 25,037 | 10,983,081 |
| 2024-09-04 | 4.38 | 4.41 | 4.33 | 4.34 | -1.36% | 29,095 | 12,711,585 |
| 2024-09-03 | 4.49 | 4.49 | 4.38 | 4.4 | -1.12% | 34,394 | 15,201,225 |
| 2024-09-02 | 4.42 | 4.5 | 4.38 | 4.45 | +0.68% | 58,621 | 26,128,752 |
| 2024-08-30 | 4.39 | 4.48 | 4.33 | 4.42 | +1.14% | 79,476 | 35,086,777 |
| 2024-08-29 | 4.24 | 4.58 | 4.24 | 4.37 | +3.07% | 88,992 | 38,798,338 |
| 2024-08-28 | 4.09 | 4.27 | 4.06 | 4.24 | +3.41% | 38,642 | 16,238,814 |
| 2024-08-27 | 4.17 | 4.19 | 4.08 | 4.1 | -1.2% | 31,970 | 13,192,302 |
| 2024-08-26 | 3.99 | 4.18 | 3.99 | 4.15 | +3.75% | 27,604 | 11,372,134 |
| 2024-08-23 | 4.09 | 4.11 | 3.99 | 4 | -1.96% | 29,174 | 11,777,388 |
| 2024-08-22 | 4.14 | 4.2 | 4.07 | 4.08 | -1.69% | 20,859 | 8,592,742 |
| 2024-08-21 | 4.13 | 4.2 | 4.13 | 4.15 | -0.24% | 16,875 | 7,032,518 |
| 2024-08-20 | 4.28 | 4.3 | 4.13 | 4.16 | -2.8% | 27,051 | 11,347,804 |
| 2024-08-19 | 4.19 | 4.32 | 4.18 | 4.28 | +1.18% | 28,351 | 12,083,844 |
| 2024-08-16 | 4.34 | 4.36 | 4.21 | 4.23 | -1.86% | 30,446 | 12,943,672 |
| 2024-08-15 | 4.26 | 4.32 | 4.18 | 4.31 | +1.17% | 35,779 | 15,277,794 |
| 2024-08-14 | 4.24 | 4.28 | 4.23 | 4.26 | +0.24% | 18,109 | 7,710,176 |
| 2024-08-13 | 4.17 | 4.26 | 4.13 | 4.25 | +1.43% | 25,898 | 10,873,274 |
| 2024-08-12 | 4.23 | 4.24 | 4.15 | 4.19 | -0.95% | 19,273 | 8,075,318 |
| 2024-08-09 | 4.3 | 4.32 | 4.21 | 4.23 | -0.7% | 18,981 | 8,107,866 |
| 2024-08-08 | 4.24 | 4.28 | 4.18 | 4.26 | +0.95% | 22,114 | 9,375,849 |
| 2024-08-07 | 4.24 | 4.28 | 4.19 | 4.22 | -0.47% | 22,680 | 9,612,998 |
| 2024-08-06 | 4.13 | 4.24 | 4.13 | 4.24 | +3.16% | 27,674 | 11,622,905 |
| 2024-08-05 | 4.15 | 4.24 | 4.09 | 4.11 | -1.91% | 31,902 | 13,302,658 |
| 2024-08-02 | 4.25 | 4.27 | 4.18 | 4.19 | -1.41% | 29,061 | 12,277,702 |
| 2024-08-01 | 4.28 | 4.32 | 4.22 | 4.25 | +0.24% | 30,791 | 13,143,224 |
| 2024-07-31 | 4.11 | 4.25 | 4.06 | 4.24 | +3.41% | 31,196 | 13,028,003 |
| 2024-07-30 | 4.04 | 4.11 | 4.03 | 4.1 | +1.49% | 22,113 | 9,013,819 |
| 2024-07-29 | 4.07 | 4.07 | 3.97 | 4.04 | +0.5% | 24,529 | 9,897,362 |
| 2024-07-26 | 3.96 | 4.04 | 3.95 | 4.02 | +1.77% | 28,852 | 11,569,927 |
| 2024-07-25 | 3.92 | 4.02 | 3.86 | 3.95 | +0.51% | 28,135 | 11,060,554 |
| 2024-07-24 | 3.96 | 4.01 | 3.91 | 3.93 | -1.75% | 29,579 | 11,684,986 |
| 2024-07-23 | 4.06 | 4.13 | 3.99 | 4 | -0.74% | 30,568 | 12,426,923 |
| 2024-07-22 | 3.96 | 4.07 | 3.96 | 4.03 | +1% | 21,429 | 8,618,434 |
| 2024-07-19 | 3.96 | 4.06 | 3.92 | 3.99 | +0.25% | 33,527 | 13,373,539 |
| 2024-07-18 | 4.06 | 4.06 | 3.9 | 3.98 | -1.73% | 38,382 | 15,163,313 |
| 2024-07-17 | 4.05 | 4.08 | 3.99 | 4.05 | 0% | 25,189 | 10,156,739 |
| 2024-07-16 | 4.12 | 4.15 | 4.02 | 4.05 | -1.22% | 28,902 | 11,749,983 |
| 2024-07-15 | 4.22 | 4.22 | 4.06 | 4.1 | -3.07% | 36,378 | 14,924,710 |
| 2024-07-12 | 4.22 | 4.34 | 4.18 | 4.23 | -0.24% | 28,377 | 12,067,613 |
| 2024-07-11 | 4.11 | 4.24 | 4.08 | 4.24 | +5.47% | 37,821 | 15,783,864 |
| 2024-07-10 | 4.13 | 4.13 | 4 | 4.02 | -2.66% | 30,816 | 12,470,418 |
| 2024-07-09 | 4.1 | 4.14 | 3.96 | 4.13 | +1.23% | 36,088 | 14,678,477 |
| 2024-07-08 | 4.25 | 4.26 | 4.06 | 4.08 | -3.77% | 29,506 | 12,153,974 |
| 2024-07-05 | 4.18 | 4.25 | 4.09 | 4.24 | +1.68% | 29,177 | 12,202,196 |
| 2024-07-04 | 4.36 | 4.38 | 4.13 | 4.17 | -3.92% | 41,632 | 17,635,557 |
| 2024-07-03 | 4.4 | 4.46 | 4.32 | 4.34 | -0.91% | 28,246 | 12,368,855 |
| 2024-07-02 | 4.3 | 4.42 | 4.29 | 4.38 | +1.86% | 32,001 | 13,988,890 |
| 2024-07-01 | 4.23 | 4.3 | 4.15 | 4.3 | +1.9% | 32,664 | 13,827,706 |
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：