股票概览
5.38
+7.82%
+0.39
5.2
开盘价
5.46
最高价
5.06
最低价
184,542
成交量
数据更新至: 2024-09-30
技术指标
4.89
MA5 (5日均线)
4.69
MA10 (10日均线)
4.60
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 | 5.2 | 5.46 | 5.06 | 5.38 | +7.82% | 184,542 | 96,664,201 |
| 2024-09-27 | 4.89 | 5 | 4.79 | 4.99 | +4.39% | 62,578 | 30,644,500 |
| 2024-09-26 | 4.67 | 4.8 | 4.65 | 4.78 | +2.58% | 70,894 | 33,523,144 |
| 2024-09-25 | 4.65 | 4.76 | 4.65 | 4.66 | +0.87% | 80,244 | 37,770,027 |
| 2024-09-24 | 4.5 | 4.63 | 4.5 | 4.62 | +2.9% | 64,009 | 29,343,031 |
| 2024-09-23 | 4.49 | 4.51 | 4.45 | 4.49 | -0.66% | 27,626 | 12,376,819 |
| 2024-09-20 | 4.53 | 4.55 | 4.47 | 4.52 | -0.66% | 26,965 | 12,167,080 |
| 2024-09-19 | 4.44 | 4.55 | 4.42 | 4.55 | +3.17% | 50,439 | 22,673,152 |
| 2024-09-18 | 4.48 | 4.48 | 4.31 | 4.41 | -1.12% | 34,767 | 15,217,337 |
| 2024-09-13 | 4.5 | 4.51 | 4.45 | 4.46 | -0.67% | 20,666 | 9,252,091 |
| 2024-09-12 | 4.45 | 4.52 | 4.45 | 4.49 | +0.67% | 29,574 | 13,288,074 |
| 2024-09-11 | 4.53 | 4.54 | 4.43 | 4.46 | -1.76% | 31,733 | 14,241,526 |
| 2024-09-10 | 4.49 | 4.54 | 4.45 | 4.54 | +1.11% | 32,060 | 14,396,847 |
| 2024-09-09 | 4.46 | 4.51 | 4.41 | 4.49 | +0.45% | 24,032 | 10,749,325 |
| 2024-09-06 | 4.57 | 4.58 | 4.47 | 4.47 | -1.97% | 36,195 | 16,312,218 |
| 2024-09-05 | 4.5 | 4.57 | 4.49 | 4.56 | +1.56% | 33,876 | 15,363,244 |
| 2024-09-04 | 4.54 | 4.55 | 4.47 | 4.49 | -1.54% | 35,495 | 15,996,086 |
| 2024-09-03 | 4.53 | 4.59 | 4.51 | 4.56 | +0.66% | 31,999 | 14,565,858 |
| 2024-09-02 | 4.55 | 4.62 | 4.52 | 4.53 | -0.88% | 44,545 | 20,320,756 |
| 2024-08-30 | 4.52 | 4.61 | 4.51 | 4.57 | +1.11% | 54,320 | 24,826,706 |
| 2024-08-29 | 4.49 | 4.54 | 4.45 | 4.52 | +0.44% | 37,290 | 16,779,219 |
| 2024-08-28 | 4.42 | 4.53 | 4.41 | 4.5 | +1.58% | 33,860 | 15,177,325 |
| 2024-08-27 | 4.5 | 4.5 | 4.41 | 4.43 | -1.56% | 19,949 | 8,863,728 |
| 2024-08-26 | 4.39 | 4.5 | 4.37 | 4.5 | +2.51% | 41,354 | 18,454,747 |
| 2024-08-23 | 4.41 | 4.43 | 4.34 | 4.39 | -0.23% | 38,543 | 16,864,181 |
| 2024-08-22 | 4.48 | 4.49 | 4.4 | 4.4 | -1.57% | 31,631 | 14,045,737 |
| 2024-08-21 | 4.51 | 4.51 | 4.45 | 4.47 | -0.67% | 26,584 | 11,909,748 |
| 2024-08-20 | 4.61 | 4.62 | 4.46 | 4.5 | -2.17% | 41,813 | 18,865,663 |
| 2024-08-19 | 4.58 | 4.62 | 4.56 | 4.6 | +0.22% | 39,716 | 18,259,146 |
| 2024-08-16 | 4.69 | 4.69 | 4.57 | 4.59 | -1.92% | 65,044 | 29,926,895 |
| 2024-08-15 | 4.65 | 4.69 | 4.6 | 4.68 | +0.65% | 45,607 | 21,230,564 |
| 2024-08-14 | 4.67 | 4.7 | 4.63 | 4.65 | -0.43% | 24,200 | 11,283,328 |
| 2024-08-13 | 4.63 | 4.67 | 4.58 | 4.67 | +0.86% | 32,433 | 15,034,444 |
| 2024-08-12 | 4.65 | 4.68 | 4.6 | 4.63 | -0.64% | 35,009 | 16,224,959 |
| 2024-08-09 | 4.68 | 4.72 | 4.66 | 4.66 | -0.43% | 34,205 | 16,021,110 |
| 2024-08-08 | 4.67 | 4.69 | 4.61 | 4.68 | +0.65% | 39,684 | 18,494,529 |
| 2024-08-07 | 4.68 | 4.7 | 4.64 | 4.65 | -0.85% | 38,589 | 17,996,324 |
| 2024-08-06 | 4.6 | 4.7 | 4.57 | 4.69 | +2.63% | 72,205 | 33,589,403 |
| 2024-08-05 | 4.78 | 4.78 | 4.57 | 4.57 | -0.87% | 94,472 | 44,089,212 |
| 2024-08-02 | 4.63 | 4.67 | 4.6 | 4.61 | -1.07% | 43,591 | 20,186,667 |
| 2024-08-01 | 4.65 | 4.7 | 4.63 | 4.66 | +0.22% | 52,766 | 24,619,471 |
| 2024-07-31 | 4.54 | 4.66 | 4.53 | 4.65 | +2.42% | 48,449 | 22,370,083 |
| 2024-07-30 | 4.5 | 4.55 | 4.46 | 4.54 | +0.89% | 35,979 | 16,272,177 |
| 2024-07-29 | 4.5 | 4.53 | 4.45 | 4.5 | +0.22% | 36,568 | 16,423,659 |
| 2024-07-26 | 4.41 | 4.5 | 4.41 | 4.49 | +1.58% | 40,148 | 17,962,399 |
| 2024-07-25 | 4.38 | 4.45 | 4.33 | 4.42 | +0.91% | 38,907 | 17,087,573 |
| 2024-07-24 | 4.42 | 4.47 | 4.35 | 4.38 | -1.79% | 52,373 | 23,127,515 |
| 2024-07-23 | 4.49 | 4.58 | 4.43 | 4.46 | -0.67% | 48,082 | 21,732,007 |
| 2024-07-22 | 4.47 | 4.51 | 4.44 | 4.49 | 0% | 32,767 | 14,665,658 |
| 2024-07-19 | 4.46 | 4.51 | 4.41 | 4.49 | 0% | 44,354 | 19,845,314 |
| 2024-07-18 | 4.48 | 4.5 | 4.38 | 4.49 | -0.66% | 55,459 | 24,617,952 |
| 2024-07-17 | 4.58 | 4.61 | 4.49 | 4.52 | -1.53% | 49,524 | 22,422,856 |
| 2024-07-16 | 4.65 | 4.65 | 4.55 | 4.59 | -1.29% | 41,964 | 19,254,807 |
| 2024-07-15 | 4.74 | 4.75 | 4.63 | 4.65 | -1.9% | 50,582 | 23,573,574 |
| 2024-07-12 | 4.7 | 4.8 | 4.7 | 4.74 | +0.21% | 61,079 | 28,997,195 |
| 2024-07-11 | 4.68 | 4.76 | 4.66 | 4.73 | +2.83% | 74,207 | 34,978,661 |
| 2024-07-10 | 4.64 | 4.68 | 4.57 | 4.6 | -0.86% | 63,528 | 29,342,899 |
| 2024-07-09 | 4.52 | 4.66 | 4.4 | 4.64 | +2.65% | 105,742 | 48,015,246 |
| 2024-07-08 | 4.68 | 4.68 | 4.5 | 4.52 | -3.62% | 136,728 | 62,448,276 |
| 2024-07-05 | 4.86 | 4.9 | 4.63 | 4.69 | +1.3% | 160,642 | 75,750,856 |
| 2024-07-04 | 4.73 | 4.76 | 4.59 | 4.63 | -2.32% | 42,935 | 20,075,675 |
| 2024-07-03 | 4.78 | 4.81 | 4.72 | 4.74 | -0.42% | 38,603 | 18,365,248 |
| 2024-07-02 | 4.71 | 4.8 | 4.69 | 4.76 | +0.85% | 44,416 | 21,160,751 |
| 2024-07-01 | 4.61 | 4.72 | 4.57 | 4.72 | +2.61% | 49,715 | 23,109,910 |
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：