股票概览
5.47
+8.1%
+0.41
5.13
开盘价
5.48
最高价
5.13
最低价
939,760
成交量
数据更新至: 2024-09-30
技术指标
5.08
MA5 (5日均线)
4.74
MA10 (10日均线)
4.58
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 | 5.13 | 5.48 | 5.13 | 5.47 | +8.1% | 939,760 | 501,577,416 |
| 2024-09-27 | 5.05 | 5.1 | 4.96 | 5.06 | +2.02% | 503,133 | 253,417,778 |
| 2024-09-26 | 4.88 | 5.03 | 4.82 | 4.96 | 0% | 679,465 | 333,366,528 |
| 2024-09-25 | 5.39 | 5.39 | 4.92 | 4.96 | -0.2% | 1,336,706 | 693,097,994 |
| 2024-09-24 | 4.82 | 4.97 | 4.75 | 4.97 | +9.96% | 870,787 | 431,195,351 |
| 2024-09-23 | 4.37 | 4.57 | 4.33 | 4.52 | +3.2% | 188,942 | 84,554,996 |
| 2024-09-20 | 4.38 | 4.43 | 4.33 | 4.38 | -1.13% | 55,622 | 24,296,546 |
| 2024-09-19 | 4.27 | 4.44 | 4.27 | 4.43 | +3.26% | 93,709 | 41,121,732 |
| 2024-09-18 | 4.37 | 4.39 | 4.24 | 4.29 | -2.05% | 63,222 | 27,181,608 |
| 2024-09-13 | 4.36 | 4.43 | 4.33 | 4.38 | +0.92% | 69,189 | 30,383,621 |
| 2024-09-12 | 4.35 | 4.4 | 4.33 | 4.34 | -0.23% | 44,026 | 19,186,010 |
| 2024-09-11 | 4.35 | 4.4 | 4.3 | 4.35 | -0.68% | 52,791 | 22,940,330 |
| 2024-09-10 | 4.4 | 4.42 | 4.27 | 4.38 | -0.45% | 74,644 | 32,400,377 |
| 2024-09-09 | 4.41 | 4.46 | 4.37 | 4.4 | -0.9% | 68,154 | 30,115,406 |
| 2024-09-06 | 4.5 | 4.54 | 4.4 | 4.44 | -1.11% | 66,200 | 29,715,443 |
| 2024-09-05 | 4.4 | 4.5 | 4.4 | 4.49 | +1.58% | 76,997 | 34,371,554 |
| 2024-09-04 | 4.45 | 4.48 | 4.4 | 4.42 | -0.67% | 79,815 | 35,376,034 |
| 2024-09-03 | 4.5 | 4.54 | 4.41 | 4.45 | -1.55% | 138,782 | 62,129,979 |
| 2024-09-02 | 4.29 | 4.63 | 4.29 | 4.52 | +4.39% | 295,304 | 133,949,254 |
| 2024-08-30 | 4.3 | 4.38 | 4.24 | 4.33 | +1.17% | 91,680 | 39,642,081 |
| 2024-08-29 | 4.26 | 4.29 | 4.21 | 4.28 | +0.94% | 65,508 | 27,894,272 |
| 2024-08-28 | 4.21 | 4.31 | 4.19 | 4.24 | +0.71% | 69,423 | 29,607,307 |
| 2024-08-27 | 4.23 | 4.26 | 4.17 | 4.21 | -0.94% | 50,662 | 21,302,281 |
| 2024-08-26 | 4.22 | 4.33 | 4.14 | 4.25 | +2.66% | 88,304 | 37,396,731 |
| 2024-08-23 | 4.15 | 4.18 | 4.1 | 4.14 | +0.24% | 58,207 | 24,090,247 |
| 2024-08-22 | 4.18 | 4.22 | 4.11 | 4.13 | -1.67% | 68,773 | 28,646,905 |
| 2024-08-21 | 4.27 | 4.28 | 4.17 | 4.2 | -1.64% | 70,072 | 29,491,070 |
| 2024-08-20 | 4.32 | 4.34 | 4.25 | 4.27 | -1.39% | 66,173 | 28,334,316 |
| 2024-08-19 | 4.32 | 4.4 | 4.32 | 4.33 | +0.46% | 62,279 | 27,155,013 |
| 2024-08-16 | 4.41 | 4.41 | 4.3 | 4.31 | -1.82% | 56,839 | 24,611,868 |
| 2024-08-15 | 4.29 | 4.44 | 4.29 | 4.39 | -0.23% | 72,474 | 31,795,270 |
| 2024-08-14 | 4.49 | 4.51 | 4.37 | 4.4 | -2.44% | 68,147 | 30,200,362 |
| 2024-08-13 | 4.48 | 4.51 | 4.35 | 4.51 | +1.58% | 106,676 | 47,301,045 |
| 2024-08-12 | 4.6 | 4.65 | 4.41 | 4.44 | -0.89% | 172,178 | 77,339,399 |
| 2024-08-09 | 4.49 | 4.58 | 4.46 | 4.48 | -0.22% | 73,464 | 33,235,968 |
| 2024-08-08 | 4.48 | 4.52 | 4.44 | 4.49 | -0.22% | 58,510 | 26,233,877 |
| 2024-08-07 | 4.49 | 4.54 | 4.46 | 4.5 | -0.66% | 64,316 | 28,941,551 |
| 2024-08-06 | 4.51 | 4.57 | 4.47 | 4.53 | +1.12% | 101,658 | 45,923,479 |
| 2024-08-05 | 4.53 | 4.61 | 4.46 | 4.48 | -1.97% | 122,437 | 55,469,359 |
| 2024-08-02 | 4.64 | 4.69 | 4.56 | 4.57 | -2.14% | 128,398 | 59,183,495 |
| 2024-08-01 | 4.69 | 4.73 | 4.64 | 4.67 | -0.85% | 195,724 | 91,700,207 |
| 2024-07-31 | 4.54 | 4.74 | 4.54 | 4.71 | +2.17% | 285,306 | 132,423,883 |
| 2024-07-30 | 4.41 | 4.69 | 4.35 | 4.61 | +4.06% | 313,435 | 143,144,100 |
| 2024-07-29 | 4.31 | 4.45 | 4.24 | 4.43 | +3.26% | 246,800 | 107,704,864 |
| 2024-07-26 | 4.34 | 4.42 | 4.21 | 4.29 | +5.41% | 205,355 | 87,976,033 |
| 2024-07-25 | 4.13 | 4.13 | 3.97 | 4.07 | -0.73% | 163,192 | 65,806,468 |
| 2024-07-24 | 4.26 | 4.3 | 4.08 | 4.1 | -4.65% | 203,652 | 84,404,190 |
| 2024-07-23 | 4.29 | 4.38 | 4.28 | 4.3 | -0.23% | 85,117 | 36,904,346 |
| 2024-07-22 | 4.39 | 4.4 | 4.28 | 4.31 | -1.6% | 98,434 | 42,469,813 |
| 2024-07-19 | 4.35 | 4.39 | 4.31 | 4.38 | +0.46% | 98,120 | 42,738,827 |
| 2024-07-18 | 4.28 | 4.37 | 4.25 | 4.36 | +0.46% | 105,645 | 45,692,668 |
| 2024-07-17 | 4.39 | 4.4 | 4.3 | 4.34 | -1.36% | 118,344 | 51,276,538 |
| 2024-07-16 | 4.3 | 4.41 | 4.25 | 4.4 | +4.27% | 208,807 | 90,743,158 |
| 2024-07-15 | 4.24 | 4.31 | 4.2 | 4.22 | -0.47% | 148,293 | 63,098,406 |
| 2024-07-12 | 4.33 | 4.35 | 4.17 | 4.24 | 0% | 220,776 | 93,774,349 |
| 2024-07-11 | 4.2 | 4.29 | 4.14 | 4.24 | +4.43% | 381,744 | 160,973,450 |
| 2024-07-10 | 4.06 | 4.06 | 3.98 | 4.06 | +10.03% | 128,609 | 52,172,003 |
| 2024-07-09 | 3.65 | 3.72 | 3.57 | 3.69 | +1.1% | 56,663 | 20,698,852 |
| 2024-07-08 | 3.73 | 3.73 | 3.62 | 3.65 | -1.88% | 42,360 | 15,475,129 |
| 2024-07-05 | 3.68 | 3.74 | 3.67 | 3.72 | +0.54% | 36,831 | 13,651,865 |
| 2024-07-04 | 3.82 | 3.82 | 3.68 | 3.7 | -2.37% | 45,659 | 17,061,326 |
| 2024-07-03 | 3.83 | 3.87 | 3.78 | 3.79 | -0.26% | 38,756 | 14,814,759 |
| 2024-07-02 | 3.75 | 3.84 | 3.74 | 3.8 | +0.53% | 49,002 | 18,639,430 |
| 2024-07-01 | 3.7 | 3.82 | 3.69 | 3.78 | +0.53% | 75,838 | 28,548,078 |
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：