股票概览
5.55
+9.9%
+0.5
5.31
开盘价
5.56
最高价
5.13
最低价
230,310
成交量
数据更新至: 2024-09-30
技术指标
4.96
MA5 (5日均线)
4.75
MA10 (10日均线)
4.79
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 | 5.31 | 5.56 | 5.13 | 5.55 | +9.9% | 230,310 | 124,422,949 |
| 2024-09-27 | 4.89 | 5.08 | 4.84 | 5.05 | +4.99% | 107,473 | 53,264,896 |
| 2024-09-26 | 4.72 | 4.82 | 4.62 | 4.81 | +1.91% | 118,835 | 56,015,526 |
| 2024-09-25 | 4.7 | 4.89 | 4.66 | 4.72 | +1.51% | 129,045 | 61,850,995 |
| 2024-09-24 | 4.57 | 4.66 | 4.46 | 4.65 | +2.2% | 139,610 | 63,699,679 |
| 2024-09-23 | 4.53 | 4.66 | 4.52 | 4.55 | +0.44% | 43,090 | 19,652,055 |
| 2024-09-20 | 4.63 | 4.66 | 4.49 | 4.53 | -2.16% | 51,390 | 23,355,480 |
| 2024-09-19 | 4.53 | 4.66 | 4.51 | 4.63 | +2.89% | 44,179 | 20,325,664 |
| 2024-09-18 | 4.43 | 4.56 | 4.39 | 4.5 | -0.44% | 40,674 | 18,115,176 |
| 2024-09-13 | 4.64 | 4.66 | 4.51 | 4.52 | -3% | 41,484 | 18,934,519 |
| 2024-09-12 | 4.6 | 4.72 | 4.6 | 4.66 | +0.87% | 38,024 | 17,793,435 |
| 2024-09-11 | 4.73 | 4.79 | 4.61 | 4.62 | -3.35% | 46,393 | 21,715,433 |
| 2024-09-10 | 4.67 | 4.81 | 4.58 | 4.78 | +2.58% | 67,696 | 31,721,219 |
| 2024-09-09 | 4.72 | 4.77 | 4.59 | 4.66 | -1.69% | 53,867 | 25,189,976 |
| 2024-09-06 | 4.85 | 4.85 | 4.69 | 4.74 | -2.27% | 40,823 | 19,428,393 |
| 2024-09-05 | 4.93 | 4.97 | 4.82 | 4.85 | -1.42% | 41,815 | 20,395,914 |
| 2024-09-04 | 4.97 | 4.98 | 4.88 | 4.92 | -1.01% | 44,150 | 21,746,232 |
| 2024-09-03 | 4.88 | 4.99 | 4.88 | 4.97 | +1.22% | 46,197 | 22,737,572 |
| 2024-09-02 | 5.07 | 5.09 | 4.88 | 4.91 | -3.73% | 66,191 | 32,994,462 |
| 2024-08-30 | 4.96 | 5.13 | 4.93 | 5.1 | +1.59% | 103,264 | 51,902,753 |
| 2024-08-29 | 4.82 | 5.02 | 4.82 | 5.02 | +3.08% | 45,435 | 22,495,833 |
| 2024-08-28 | 4.82 | 4.89 | 4.76 | 4.87 | +0.62% | 31,790 | 15,383,658 |
| 2024-08-27 | 4.96 | 4.96 | 4.8 | 4.84 | -1.83% | 47,841 | 23,274,353 |
| 2024-08-26 | 5 | 5 | 4.77 | 4.93 | +2.92% | 74,046 | 36,276,171 |
| 2024-08-23 | 4.9 | 4.94 | 4.57 | 4.79 | -3.23% | 116,723 | 55,294,340 |
| 2024-08-22 | 5 | 5.09 | 4.94 | 4.95 | -2.37% | 42,331 | 21,156,142 |
| 2024-08-21 | 5.05 | 5.1 | 5.04 | 5.07 | +0.4% | 23,531 | 11,904,819 |
| 2024-08-20 | 5.17 | 5.2 | 4.96 | 5.05 | -3.07% | 66,858 | 33,949,066 |
| 2024-08-19 | 5.2 | 5.27 | 5.14 | 5.21 | 0% | 25,620 | 13,336,048 |
| 2024-08-16 | 5.27 | 5.27 | 5.18 | 5.21 | -1.14% | 44,566 | 23,184,617 |
| 2024-08-15 | 5.23 | 5.3 | 5.18 | 5.27 | +0.76% | 35,580 | 18,650,782 |
| 2024-08-14 | 5.28 | 5.31 | 5.2 | 5.23 | -0.76% | 32,802 | 17,221,142 |
| 2024-08-13 | 5.35 | 5.35 | 5.17 | 5.27 | -1.86% | 49,882 | 26,159,124 |
| 2024-08-12 | 5.53 | 5.54 | 5.31 | 5.37 | -2.72% | 49,458 | 26,606,181 |
| 2024-08-09 | 5.57 | 5.61 | 5.5 | 5.52 | -0.9% | 35,091 | 19,525,579 |
| 2024-08-08 | 5.58 | 5.59 | 5.48 | 5.57 | -0.36% | 51,029 | 28,217,233 |
| 2024-08-07 | 5.73 | 5.78 | 5.53 | 5.59 | -2.44% | 133,590 | 75,503,668 |
| 2024-08-06 | 5.62 | 5.74 | 5.62 | 5.73 | +2.32% | 40,297 | 22,917,395 |
| 2024-08-05 | 5.69 | 5.75 | 5.59 | 5.6 | -1.41% | 56,809 | 32,071,351 |
| 2024-08-02 | 5.72 | 5.79 | 5.68 | 5.68 | -1.39% | 49,650 | 28,398,519 |
| 2024-08-01 | 5.78 | 5.91 | 5.72 | 5.76 | 0% | 61,478 | 35,654,216 |
| 2024-07-31 | 5.6 | 5.82 | 5.53 | 5.76 | +2.86% | 68,222 | 38,773,304 |
| 2024-07-30 | 5.55 | 5.72 | 5.45 | 5.6 | +1.27% | 57,861 | 32,513,844 |
| 2024-07-29 | 5.74 | 5.74 | 5.48 | 5.53 | -3.15% | 78,870 | 43,727,069 |
| 2024-07-26 | 5.73 | 5.77 | 5.65 | 5.71 | 0% | 52,017 | 29,616,806 |
| 2024-07-25 | 5.78 | 5.92 | 5.62 | 5.71 | -2.56% | 62,007 | 35,914,751 |
| 2024-07-24 | 6.01 | 6.11 | 5.84 | 5.86 | -2.82% | 65,995 | 39,121,945 |
| 2024-07-23 | 6.08 | 6.2 | 6.02 | 6.03 | -1.63% | 84,285 | 51,480,465 |
| 2024-07-22 | 5.94 | 6.16 | 5.93 | 6.13 | +2.68% | 76,793 | 46,599,983 |
| 2024-07-19 | 5.85 | 6.01 | 5.83 | 5.97 | +1.19% | 39,562 | 23,555,168 |
| 2024-07-18 | 5.97 | 5.98 | 5.83 | 5.9 | -1.34% | 39,593 | 23,346,396 |
| 2024-07-17 | 6.03 | 6.1 | 5.93 | 5.98 | -0.66% | 37,433 | 22,375,365 |
| 2024-07-16 | 5.8 | 6.03 | 5.73 | 6.02 | +3.44% | 45,525 | 26,803,939 |
| 2024-07-15 | 6.02 | 6.02 | 5.78 | 5.82 | -3.16% | 42,910 | 25,164,091 |
| 2024-07-12 | 6.17 | 6.3 | 5.95 | 6.01 | -2.28% | 84,700 | 51,474,962 |
| 2024-07-11 | 5.98 | 6.18 | 5.9 | 6.15 | +5.13% | 87,037 | 52,872,028 |
| 2024-07-10 | 5.93 | 6.06 | 5.81 | 5.85 | -1.35% | 76,382 | 45,248,171 |
| 2024-07-09 | 5.88 | 5.98 | 5.71 | 5.93 | +0.85% | 64,319 | 37,600,024 |
| 2024-07-08 | 6.05 | 6.06 | 5.65 | 5.88 | -2.97% | 86,089 | 50,364,568 |
| 2024-07-05 | 6.21 | 6.21 | 5.96 | 6.06 | -2.26% | 81,478 | 49,312,586 |
| 2024-07-04 | 6.46 | 6.5 | 6.17 | 6.2 | -4.62% | 113,980 | 71,656,282 |
| 2024-07-03 | 6.49 | 6.6 | 6.46 | 6.5 | -0.31% | 66,785 | 43,534,038 |
| 2024-07-02 | 6.38 | 6.55 | 6.33 | 6.52 | +3.33% | 131,079 | 84,885,424 |
| 2024-07-01 | 6.23 | 6.36 | 6.18 | 6.31 | +1.12% | 71,801 | 45,024,879 |
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：