股票概览
5.97
+8.74%
+0.48
5.7
开盘价
6
最高价
5.49
最低价
395,488
成交量
数据更新至: 2024-09-30
技术指标
5.36
MA5 (5日均线)
5.02
MA10 (10日均线)
4.97
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 | 5.7 | 6 | 5.49 | 5.97 | +8.74% | 395,488 | 227,849,504 |
| 2024-09-27 | 5.4 | 5.55 | 5.34 | 5.49 | +3.39% | 232,184 | 126,398,440 |
| 2024-09-26 | 5.1 | 5.34 | 5.1 | 5.31 | +2.51% | 446,327 | 235,102,422 |
| 2024-09-25 | 4.9 | 5.35 | 4.86 | 5.18 | +6.58% | 425,011 | 221,435,214 |
| 2024-09-24 | 4.72 | 4.87 | 4.65 | 4.86 | +2.75% | 101,412 | 48,536,225 |
| 2024-09-23 | 4.69 | 4.76 | 4.64 | 4.73 | +0.85% | 58,465 | 27,559,072 |
| 2024-09-20 | 4.7 | 4.72 | 4.64 | 4.69 | +0.21% | 81,139 | 37,923,290 |
| 2024-09-19 | 4.54 | 4.73 | 4.49 | 4.68 | +3.08% | 102,201 | 47,569,816 |
| 2024-09-18 | 4.65 | 4.7 | 4.44 | 4.54 | -3.61% | 100,128 | 45,431,743 |
| 2024-09-13 | 4.84 | 4.88 | 4.7 | 4.71 | -3.29% | 115,536 | 55,117,922 |
| 2024-09-12 | 4.83 | 4.91 | 4.83 | 4.87 | +0.21% | 88,268 | 43,002,434 |
| 2024-09-11 | 5 | 5 | 4.83 | 4.86 | -2.02% | 109,553 | 53,294,947 |
| 2024-09-10 | 4.94 | 4.97 | 4.82 | 4.96 | +0.4% | 146,090 | 71,712,671 |
| 2024-09-09 | 4.82 | 4.98 | 4.75 | 4.94 | +1.44% | 150,533 | 73,922,422 |
| 2024-09-06 | 4.88 | 5.03 | 4.83 | 4.87 | -1.22% | 182,457 | 89,882,546 |
| 2024-09-05 | 4.91 | 5.03 | 4.78 | 4.93 | +1.86% | 217,660 | 106,522,590 |
| 2024-09-04 | 4.82 | 4.89 | 4.79 | 4.84 | -1.22% | 134,652 | 65,157,183 |
| 2024-09-03 | 4.94 | 4.94 | 4.82 | 4.9 | -1.41% | 205,478 | 100,370,001 |
| 2024-09-02 | 5.25 | 5.25 | 4.88 | 4.97 | -1.39% | 346,117 | 172,952,032 |
| 2024-08-30 | 4.6 | 5.04 | 4.6 | 5.04 | +10.04% | 107,636 | 53,188,452 |
| 2024-08-29 | 4.58 | 4.6 | 4.5 | 4.58 | +0.22% | 41,333 | 18,831,215 |
| 2024-08-28 | 4.47 | 4.63 | 4.38 | 4.57 | +2.7% | 58,783 | 26,651,279 |
| 2024-08-27 | 4.48 | 4.57 | 4.44 | 4.45 | -1.55% | 34,994 | 15,683,391 |
| 2024-08-26 | 4.49 | 4.57 | 4.41 | 4.52 | +0.89% | 38,451 | 17,321,629 |
| 2024-08-23 | 4.48 | 4.52 | 4.38 | 4.48 | -0.44% | 42,540 | 18,942,710 |
| 2024-08-22 | 4.6 | 4.68 | 4.48 | 4.5 | -2.6% | 48,669 | 22,152,832 |
| 2024-08-21 | 4.71 | 4.77 | 4.6 | 4.62 | -1.91% | 47,331 | 22,118,708 |
| 2024-08-20 | 4.76 | 4.82 | 4.68 | 4.71 | -0.84% | 54,849 | 25,972,201 |
| 2024-08-19 | 4.75 | 4.8 | 4.69 | 4.75 | +0.42% | 46,515 | 22,103,358 |
| 2024-08-16 | 4.75 | 4.79 | 4.71 | 4.73 | -0.63% | 39,128 | 18,582,933 |
| 2024-08-15 | 4.66 | 4.78 | 4.56 | 4.76 | +2.59% | 65,666 | 30,922,527 |
| 2024-08-14 | 4.62 | 4.69 | 4.6 | 4.64 | +1.31% | 52,947 | 24,593,153 |
| 2024-08-13 | 4.61 | 4.61 | 4.49 | 4.58 | -0.65% | 41,246 | 18,767,695 |
| 2024-08-12 | 4.64 | 4.68 | 4.53 | 4.61 | -0.65% | 36,476 | 16,727,999 |
| 2024-08-09 | 4.73 | 4.76 | 4.63 | 4.64 | -1.9% | 35,876 | 16,793,353 |
| 2024-08-08 | 4.71 | 4.77 | 4.61 | 4.73 | +0.21% | 45,017 | 21,136,332 |
| 2024-08-07 | 4.75 | 4.81 | 4.71 | 4.72 | -0.63% | 44,321 | 21,089,323 |
| 2024-08-06 | 4.66 | 4.75 | 4.63 | 4.75 | +3.26% | 50,680 | 23,796,541 |
| 2024-08-05 | 4.77 | 4.84 | 4.6 | 4.6 | -3.56% | 60,416 | 28,511,543 |
| 2024-08-02 | 4.77 | 4.86 | 4.73 | 4.77 | -1.24% | 53,469 | 25,646,658 |
| 2024-08-01 | 4.8 | 4.84 | 4.73 | 4.83 | +1.05% | 65,109 | 31,201,096 |
| 2024-07-31 | 4.56 | 4.79 | 4.53 | 4.78 | +4.6% | 71,522 | 33,643,199 |
| 2024-07-30 | 4.5 | 4.58 | 4.44 | 4.57 | +2.24% | 55,952 | 25,340,934 |
| 2024-07-29 | 4.49 | 4.52 | 4.38 | 4.47 | +0.68% | 51,048 | 22,761,745 |
| 2024-07-26 | 4.37 | 4.47 | 4.35 | 4.44 | +2.3% | 50,016 | 22,125,105 |
| 2024-07-25 | 4.29 | 4.41 | 4.23 | 4.34 | +0.23% | 51,950 | 22,435,941 |
| 2024-07-24 | 4.49 | 4.49 | 4.3 | 4.33 | -2.7% | 62,807 | 27,364,944 |
| 2024-07-23 | 4.57 | 4.63 | 4.41 | 4.45 | -2.63% | 60,505 | 27,423,256 |
| 2024-07-22 | 4.54 | 4.65 | 4.53 | 4.57 | +0.22% | 71,864 | 32,981,850 |
| 2024-07-19 | 4.5 | 4.64 | 4.47 | 4.56 | +0.66% | 63,997 | 29,262,287 |
| 2024-07-18 | 4.45 | 4.54 | 4.29 | 4.53 | +1.8% | 81,078 | 35,894,236 |
| 2024-07-17 | 4.58 | 4.66 | 4.45 | 4.45 | -2.84% | 81,114 | 36,769,493 |
| 2024-07-16 | 4.6 | 4.64 | 4.53 | 4.58 | -0.43% | 40,251 | 18,418,730 |
| 2024-07-15 | 4.74 | 4.74 | 4.59 | 4.6 | -2.95% | 48,625 | 22,503,846 |
| 2024-07-12 | 4.81 | 4.87 | 4.71 | 4.74 | -1.25% | 75,167 | 35,916,296 |
| 2024-07-11 | 4.72 | 4.83 | 4.71 | 4.8 | +3.23% | 73,247 | 35,027,261 |
| 2024-07-10 | 4.69 | 4.83 | 4.61 | 4.65 | -1.48% | 87,246 | 41,079,342 |
| 2024-07-09 | 4.62 | 4.72 | 4.48 | 4.72 | +2.39% | 69,943 | 32,205,142 |
| 2024-07-08 | 4.82 | 4.85 | 4.61 | 4.61 | -4.36% | 61,331 | 28,596,432 |
| 2024-07-05 | 4.74 | 4.86 | 4.67 | 4.82 | +1.05% | 47,755 | 22,902,803 |
| 2024-07-04 | 4.93 | 5.03 | 4.75 | 4.77 | -4.22% | 59,393 | 28,715,457 |
| 2024-07-03 | 5.01 | 5.05 | 4.96 | 4.98 | -0.99% | 49,017 | 24,531,571 |
| 2024-07-02 | 4.89 | 5.1 | 4.86 | 5.03 | +2.86% | 76,498 | 38,371,617 |
| 2024-07-01 | 4.96 | 4.96 | 4.7 | 4.89 | +0.62% | 66,398 | 31,918,286 |
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：