股票概览
5.28
+8.2%
+0.4
5.05
开盘价
5.33
最高价
4.91
最低价
478,806
成交量
数据更新至: 2024-09-30
技术指标
4.83
MA5 (5日均线)
4.62
MA10 (10日均线)
4.48
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 | 5.05 | 5.33 | 4.91 | 5.28 | +8.2% | 478,806 | 245,982,545 |
| 2024-09-27 | 4.77 | 4.92 | 4.74 | 4.88 | +3.17% | 208,924 | 100,845,753 |
| 2024-09-26 | 4.62 | 4.73 | 4.58 | 4.73 | +1.07% | 224,300 | 104,559,728 |
| 2024-09-25 | 4.61 | 4.84 | 4.58 | 4.68 | +1.74% | 316,191 | 147,802,557 |
| 2024-09-24 | 4.5 | 4.61 | 4.46 | 4.6 | +0.44% | 270,512 | 122,919,174 |
| 2024-09-23 | 4.48 | 4.74 | 4.42 | 4.58 | +6.02% | 310,863 | 142,290,253 |
| 2024-09-20 | 4.39 | 4.41 | 4.31 | 4.32 | -2.7% | 95,665 | 41,579,070 |
| 2024-09-19 | 4.39 | 4.46 | 4.32 | 4.44 | +1.6% | 142,767 | 62,971,835 |
| 2024-09-18 | 4.26 | 4.7 | 4.19 | 4.37 | +2.34% | 169,666 | 73,200,111 |
| 2024-09-13 | 4.33 | 4.36 | 4.26 | 4.27 | -1.16% | 51,277 | 22,053,819 |
| 2024-09-12 | 4.31 | 4.39 | 4.31 | 4.32 | +0.23% | 54,599 | 23,777,657 |
| 2024-09-11 | 4.33 | 4.36 | 4.29 | 4.31 | -0.69% | 42,231 | 18,246,717 |
| 2024-09-10 | 4.38 | 4.4 | 4.28 | 4.34 | -0.23% | 57,831 | 24,979,976 |
| 2024-09-09 | 4.31 | 4.4 | 4.28 | 4.35 | +0.93% | 52,111 | 22,675,148 |
| 2024-09-06 | 4.37 | 4.41 | 4.3 | 4.31 | -1.6% | 47,752 | 20,678,236 |
| 2024-09-05 | 4.28 | 4.41 | 4.28 | 4.38 | +2.1% | 54,181 | 23,619,298 |
| 2024-09-04 | 4.3 | 4.36 | 4.28 | 4.29 | -0.92% | 54,279 | 23,424,905 |
| 2024-09-03 | 4.37 | 4.42 | 4.3 | 4.33 | -1.14% | 70,936 | 30,868,428 |
| 2024-09-02 | 4.44 | 4.48 | 4.37 | 4.38 | -1.35% | 71,337 | 31,590,813 |
| 2024-08-30 | 4.42 | 4.52 | 4.39 | 4.44 | +0.23% | 88,745 | 39,628,915 |
| 2024-08-29 | 4.36 | 4.44 | 4.33 | 4.43 | +1.14% | 60,124 | 26,424,798 |
| 2024-08-28 | 4.32 | 4.41 | 4.28 | 4.38 | +0.92% | 67,537 | 29,435,686 |
| 2024-08-27 | 4.34 | 4.43 | 4.31 | 4.34 | +0.23% | 72,792 | 31,686,132 |
| 2024-08-26 | 4.33 | 4.36 | 4.25 | 4.33 | +0.46% | 55,096 | 23,782,808 |
| 2024-08-23 | 4.34 | 4.38 | 4.28 | 4.31 | -0.92% | 61,546 | 26,589,537 |
| 2024-08-22 | 4.42 | 4.45 | 4.33 | 4.35 | -1.58% | 59,628 | 26,178,255 |
| 2024-08-21 | 4.46 | 4.48 | 4.4 | 4.42 | -1.12% | 67,168 | 29,754,671 |
| 2024-08-20 | 4.55 | 4.58 | 4.44 | 4.47 | -1.76% | 93,403 | 41,982,391 |
| 2024-08-19 | 4.64 | 4.65 | 4.53 | 4.55 | -1.94% | 87,569 | 40,055,232 |
| 2024-08-16 | 4.57 | 4.66 | 4.53 | 4.64 | +1.09% | 106,383 | 49,041,008 |
| 2024-08-15 | 4.62 | 4.68 | 4.56 | 4.59 | -0.43% | 99,866 | 45,989,140 |
| 2024-08-14 | 4.67 | 4.67 | 4.57 | 4.61 | -1.28% | 110,821 | 51,170,321 |
| 2024-08-13 | 4.73 | 4.75 | 4.62 | 4.67 | -2.3% | 180,115 | 84,185,386 |
| 2024-08-12 | 4.76 | 4.89 | 4.74 | 4.78 | +3.24% | 299,893 | 144,118,380 |
| 2024-08-09 | 4.66 | 4.71 | 4.61 | 4.63 | -0.86% | 159,157 | 73,992,413 |
| 2024-08-08 | 4.68 | 4.8 | 4.65 | 4.67 | -1.06% | 244,320 | 115,575,131 |
| 2024-08-07 | 4.85 | 4.9 | 4.68 | 4.72 | -4.07% | 346,945 | 164,492,609 |
| 2024-08-06 | 4.58 | 5.04 | 4.52 | 4.92 | +7.42% | 469,528 | 224,968,285 |
| 2024-08-05 | 4.51 | 4.71 | 4.49 | 4.58 | -0.65% | 272,370 | 126,054,851 |
| 2024-08-02 | 4.43 | 4.65 | 4.39 | 4.61 | +5.01% | 308,491 | 141,408,921 |
| 2024-08-01 | 4.39 | 4.48 | 4.38 | 4.39 | +0.23% | 96,505 | 42,616,654 |
| 2024-07-31 | 4.25 | 4.39 | 4.22 | 4.38 | +3.55% | 97,976 | 42,553,546 |
| 2024-07-30 | 4.2 | 4.24 | 4.19 | 4.23 | +0.71% | 48,443 | 20,465,034 |
| 2024-07-29 | 4.19 | 4.23 | 4.17 | 4.2 | -0.24% | 45,334 | 19,049,605 |
| 2024-07-26 | 4.18 | 4.22 | 4.16 | 4.21 | +1.2% | 53,843 | 22,589,015 |
| 2024-07-25 | 4.15 | 4.19 | 4.1 | 4.16 | +0.48% | 44,832 | 18,603,785 |
| 2024-07-24 | 4.23 | 4.24 | 4.13 | 4.14 | -2.13% | 70,150 | 29,284,217 |
| 2024-07-23 | 4.33 | 4.34 | 4.22 | 4.23 | -2.08% | 70,063 | 30,000,400 |
| 2024-07-22 | 4.27 | 4.33 | 4.23 | 4.32 | +1.17% | 64,142 | 27,526,387 |
| 2024-07-19 | 4.24 | 4.28 | 4.18 | 4.27 | +0.23% | 55,648 | 23,592,368 |
| 2024-07-18 | 4.2 | 4.26 | 4.14 | 4.26 | +0.95% | 61,222 | 25,726,885 |
| 2024-07-17 | 4.26 | 4.26 | 4.18 | 4.22 | -0.71% | 48,217 | 20,349,455 |
| 2024-07-16 | 4.27 | 4.28 | 4.2 | 4.25 | 0% | 57,123 | 24,233,843 |
| 2024-07-15 | 4.34 | 4.35 | 4.23 | 4.25 | -2.07% | 67,960 | 28,958,904 |
| 2024-07-12 | 4.36 | 4.43 | 4.33 | 4.34 | +0.46% | 103,838 | 45,428,722 |
| 2024-07-11 | 4.28 | 4.32 | 4.22 | 4.32 | +3.1% | 88,894 | 38,058,188 |
| 2024-07-10 | 4.17 | 4.27 | 4.11 | 4.19 | +0.48% | 80,964 | 33,959,927 |
| 2024-07-09 | 4.16 | 4.21 | 4.03 | 4.17 | -0.95% | 101,303 | 41,756,190 |
| 2024-07-08 | 4.38 | 4.38 | 4.19 | 4.21 | -4.1% | 85,032 | 36,083,880 |
| 2024-07-05 | 4.23 | 4.39 | 4.18 | 4.39 | +4.03% | 102,104 | 43,927,145 |
| 2024-07-04 | 4.38 | 4.4 | 4.22 | 4.22 | -3.65% | 63,630 | 27,256,579 |
| 2024-07-03 | 4.46 | 4.47 | 4.35 | 4.38 | -1.13% | 66,702 | 29,367,048 |
| 2024-07-02 | 4.36 | 4.47 | 4.31 | 4.43 | +1.61% | 96,675 | 42,750,438 |
| 2024-07-01 | 4.2 | 4.37 | 4.18 | 4.36 | +3.81% | 118,650 | 50,922,035 |
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：