股票概览
5.71
+7.94%
+0.42
5.42
开盘价
5.75
最高价
5.28
最低价
144,250
成交量
数据更新至: 2024-09-30
技术指标
5.18
MA5 (5日均线)
4.95
MA10 (10日均线)
4.85
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 | 5.42 | 5.75 | 5.28 | 5.71 | +7.94% | 144,250 | 79,870,385 |
| 2024-09-27 | 5.16 | 5.31 | 5.16 | 5.29 | +2.92% | 68,632 | 35,934,447 |
| 2024-09-26 | 4.85 | 5.16 | 4.85 | 5.14 | +5.11% | 83,766 | 42,200,984 |
| 2024-09-25 | 4.87 | 5.02 | 4.86 | 4.89 | +0.41% | 56,261 | 27,749,953 |
| 2024-09-24 | 4.67 | 4.88 | 4.66 | 4.87 | +3.84% | 60,864 | 29,208,243 |
| 2024-09-23 | 4.81 | 4.81 | 4.66 | 4.69 | -2.49% | 41,966 | 19,862,993 |
| 2024-09-20 | 4.77 | 4.82 | 4.76 | 4.81 | +0.21% | 27,441 | 13,140,848 |
| 2024-09-19 | 4.67 | 4.82 | 4.62 | 4.8 | +4.35% | 48,280 | 23,004,650 |
| 2024-09-18 | 4.73 | 4.74 | 4.56 | 4.6 | -2.95% | 28,016 | 12,959,214 |
| 2024-09-13 | 4.72 | 4.8 | 4.66 | 4.74 | +0.85% | 27,685 | 13,084,803 |
| 2024-09-12 | 4.68 | 4.76 | 4.68 | 4.7 | +0.43% | 20,245 | 9,554,780 |
| 2024-09-11 | 4.67 | 4.69 | 4.64 | 4.68 | -0.43% | 16,194 | 7,557,109 |
| 2024-09-10 | 4.75 | 4.76 | 4.61 | 4.7 | 0% | 25,472 | 11,944,199 |
| 2024-09-09 | 4.67 | 4.71 | 4.61 | 4.7 | +0.21% | 21,729 | 10,127,598 |
| 2024-09-06 | 4.71 | 4.77 | 4.67 | 4.69 | -1.47% | 21,725 | 10,208,640 |
| 2024-09-05 | 4.65 | 4.77 | 4.65 | 4.76 | +2.15% | 24,805 | 11,693,472 |
| 2024-09-04 | 4.84 | 4.85 | 4.63 | 4.66 | -3.92% | 45,665 | 21,565,335 |
| 2024-09-03 | 4.84 | 4.86 | 4.78 | 4.85 | +0.83% | 30,912 | 14,911,734 |
| 2024-09-02 | 4.93 | 4.98 | 4.8 | 4.81 | -2.83% | 44,039 | 21,534,949 |
| 2024-08-30 | 4.83 | 5 | 4.83 | 4.95 | +2.48% | 54,963 | 27,132,389 |
| 2024-08-29 | 4.77 | 4.88 | 4.72 | 4.83 | 0% | 53,843 | 25,834,208 |
| 2024-08-28 | 5 | 5 | 4.73 | 4.83 | -3.59% | 95,170 | 45,750,305 |
| 2024-08-27 | 4.81 | 5.31 | 4.78 | 5.01 | +3.73% | 152,848 | 78,870,335 |
| 2024-08-26 | 4.68 | 4.83 | 4.63 | 4.83 | +3.65% | 33,998 | 16,232,452 |
| 2024-08-23 | 4.64 | 4.68 | 4.58 | 4.66 | +0.43% | 17,286 | 8,008,116 |
| 2024-08-22 | 4.73 | 4.76 | 4.61 | 4.64 | -2.52% | 30,778 | 14,375,706 |
| 2024-08-21 | 4.73 | 4.89 | 4.72 | 4.76 | +0.85% | 33,710 | 16,125,745 |
| 2024-08-20 | 4.93 | 4.93 | 4.68 | 4.72 | -4.65% | 42,469 | 20,368,609 |
| 2024-08-19 | 4.9 | 4.95 | 4.83 | 4.95 | +1.02% | 29,840 | 14,542,761 |
| 2024-08-16 | 4.92 | 4.99 | 4.83 | 4.9 | -0.2% | 37,551 | 18,368,661 |
| 2024-08-15 | 4.88 | 4.94 | 4.82 | 4.91 | +0.2% | 29,995 | 14,662,874 |
| 2024-08-14 | 4.95 | 4.95 | 4.89 | 4.9 | -0.41% | 24,362 | 11,990,710 |
| 2024-08-13 | 4.89 | 4.94 | 4.82 | 4.92 | +0.41% | 35,861 | 17,492,431 |
| 2024-08-12 | 5.06 | 5.08 | 4.85 | 4.9 | -3.35% | 61,413 | 30,334,717 |
| 2024-08-09 | 5.13 | 5.18 | 5.06 | 5.07 | -1.93% | 61,261 | 31,264,512 |
| 2024-08-08 | 5.1 | 5.25 | 5 | 5.17 | +0.39% | 91,680 | 47,097,354 |
| 2024-08-07 | 4.93 | 5.19 | 4.93 | 5.15 | +4.04% | 119,339 | 60,782,334 |
| 2024-08-06 | 4.85 | 4.97 | 4.82 | 4.95 | +2.27% | 62,358 | 30,476,961 |
| 2024-08-05 | 4.88 | 5.03 | 4.8 | 4.84 | -1.43% | 63,863 | 31,251,436 |
| 2024-08-02 | 4.91 | 5.06 | 4.87 | 4.91 | -1.41% | 61,608 | 30,529,092 |
| 2024-08-01 | 4.85 | 5.1 | 4.81 | 4.98 | +1.63% | 99,124 | 49,255,055 |
| 2024-07-31 | 5.02 | 5.1 | 4.75 | 4.9 | -0.81% | 128,663 | 62,779,938 |
| 2024-07-30 | 4.48 | 4.94 | 4.45 | 4.94 | +10.02% | 41,557 | 20,157,720 |
| 2024-07-29 | 4.48 | 4.52 | 4.44 | 4.49 | -0.44% | 26,265 | 11,755,459 |
| 2024-07-26 | 4.36 | 4.52 | 4.36 | 4.51 | +2.73% | 30,734 | 13,662,519 |
| 2024-07-25 | 4.41 | 4.45 | 4.33 | 4.39 | -0.45% | 36,601 | 16,028,752 |
| 2024-07-24 | 4.44 | 4.51 | 4.36 | 4.41 | -0.68% | 43,451 | 19,220,078 |
| 2024-07-23 | 4.58 | 4.61 | 4.44 | 4.44 | -2.2% | 41,921 | 18,968,002 |
| 2024-07-22 | 4.62 | 4.63 | 4.47 | 4.54 | -2.37% | 37,643 | 17,063,856 |
| 2024-07-19 | 4.61 | 4.67 | 4.51 | 4.65 | +0.22% | 51,044 | 23,397,563 |
| 2024-07-18 | 4.68 | 4.68 | 4.45 | 4.64 | -0.43% | 95,117 | 43,402,736 |
| 2024-07-17 | 4.89 | 4.91 | 4.66 | 4.66 | -6.8% | 126,566 | 60,147,561 |
| 2024-07-16 | 5 | 5.32 | 4.95 | 5 | +3.31% | 200,399 | 103,314,024 |
| 2024-07-15 | 4.41 | 4.84 | 4.41 | 4.84 | +10% | 22,941 | 10,968,094 |
| 2024-07-12 | 4.41 | 4.52 | 4.37 | 4.4 | -0.45% | 37,096 | 16,453,499 |
| 2024-07-11 | 4.31 | 4.52 | 4.25 | 4.42 | +2.79% | 55,801 | 24,484,057 |
| 2024-07-10 | 4.2 | 4.38 | 4.16 | 4.3 | +0.94% | 43,197 | 18,600,606 |
| 2024-07-09 | 4.34 | 4.38 | 4.17 | 4.26 | -2.52% | 52,341 | 22,319,189 |
| 2024-07-08 | 4.58 | 4.58 | 4.34 | 4.37 | -4.38% | 51,812 | 22,890,632 |
| 2024-07-05 | 4.56 | 4.66 | 4.46 | 4.57 | -0.65% | 52,410 | 23,884,652 |
| 2024-07-04 | 4.83 | 4.86 | 4.58 | 4.6 | -5.35% | 70,088 | 32,733,402 |
| 2024-07-03 | 4.82 | 4.95 | 4.77 | 4.86 | +0.41% | 51,084 | 24,768,220 |
| 2024-07-02 | 4.81 | 4.95 | 4.72 | 4.84 | +0.41% | 72,028 | 34,963,170 |
| 2024-07-01 | 4.61 | 4.84 | 4.57 | 4.82 | +3.66% | 95,294 | 44,861,902 |
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：