股票概览
5.55
+7.56%
+0.39
5.31
开盘价
5.6
最高价
5.18
最低价
378,634
成交量
数据更新至: 2024-09-30
技术指标
5.10
MA5 (5日均线)
4.89
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 | 5.6 | 5.18 | 5.55 | +7.56% | 378,634 | 204,821,781 |
| 2024-09-27 | 5.08 | 5.18 | 5.03 | 5.16 | +2.99% | 118,674 | 60,560,783 |
| 2024-09-26 | 4.85 | 5.05 | 4.83 | 5.01 | +2.66% | 136,747 | 68,093,672 |
| 2024-09-25 | 4.93 | 4.99 | 4.86 | 4.88 | 0% | 106,434 | 52,420,116 |
| 2024-09-24 | 4.8 | 4.89 | 4.79 | 4.88 | +2.09% | 83,037 | 40,225,878 |
| 2024-09-23 | 4.73 | 4.79 | 4.73 | 4.78 | +0.42% | 50,628 | 24,107,037 |
| 2024-09-20 | 4.73 | 4.76 | 4.68 | 4.76 | 0% | 65,463 | 30,917,153 |
| 2024-09-19 | 4.52 | 4.8 | 4.52 | 4.76 | +5.78% | 145,913 | 68,696,287 |
| 2024-09-18 | 4.56 | 4.58 | 4.44 | 4.5 | -1.53% | 46,878 | 21,046,562 |
| 2024-09-13 | 4.58 | 4.6 | 4.53 | 4.57 | -0.22% | 39,150 | 17,914,297 |
| 2024-09-12 | 4.57 | 4.63 | 4.56 | 4.58 | +0.44% | 40,030 | 18,382,448 |
| 2024-09-11 | 4.71 | 4.71 | 4.53 | 4.56 | -2.77% | 58,425 | 26,852,978 |
| 2024-09-10 | 4.73 | 4.75 | 4.63 | 4.69 | -0.85% | 41,074 | 19,225,304 |
| 2024-09-09 | 4.68 | 4.74 | 4.6 | 4.73 | +0.64% | 55,061 | 25,918,532 |
| 2024-09-06 | 4.75 | 4.78 | 4.69 | 4.7 | -1.26% | 43,765 | 20,718,825 |
| 2024-09-05 | 4.75 | 4.77 | 4.71 | 4.76 | +0.63% | 59,936 | 28,448,885 |
| 2024-09-04 | 4.72 | 4.85 | 4.72 | 4.73 | -0.42% | 87,417 | 41,851,962 |
| 2024-09-03 | 4.65 | 4.76 | 4.65 | 4.75 | +1.28% | 56,964 | 26,932,775 |
| 2024-09-02 | 4.72 | 4.8 | 4.68 | 4.69 | -0.85% | 75,040 | 35,559,754 |
| 2024-08-30 | 4.7 | 4.78 | 4.64 | 4.73 | +0.85% | 90,683 | 42,839,369 |
| 2024-08-29 | 4.7 | 4.71 | 4.64 | 4.69 | -0.21% | 53,251 | 24,936,476 |
| 2024-08-28 | 4.61 | 4.73 | 4.58 | 4.7 | +1.51% | 73,688 | 34,496,718 |
| 2024-08-27 | 4.62 | 4.67 | 4.6 | 4.63 | -0.22% | 50,143 | 23,219,555 |
| 2024-08-26 | 4.48 | 4.65 | 4.48 | 4.64 | +3.34% | 73,271 | 33,698,745 |
| 2024-08-23 | 4.58 | 4.58 | 4.47 | 4.49 | 0% | 34,313 | 15,448,236 |
| 2024-08-22 | 4.59 | 4.59 | 4.48 | 4.49 | -1.75% | 47,070 | 21,235,583 |
| 2024-08-21 | 4.6 | 4.62 | 4.56 | 4.57 | -0.65% | 25,739 | 11,798,248 |
| 2024-08-20 | 4.73 | 4.73 | 4.59 | 4.6 | -2.75% | 60,731 | 28,170,253 |
| 2024-08-19 | 4.72 | 4.79 | 4.71 | 4.73 | 0% | 47,548 | 22,593,267 |
| 2024-08-16 | 4.83 | 4.85 | 4.73 | 4.73 | -2.27% | 50,773 | 24,209,703 |
| 2024-08-15 | 4.76 | 4.85 | 4.73 | 4.84 | +1.04% | 75,082 | 36,055,436 |
| 2024-08-14 | 4.84 | 4.85 | 4.77 | 4.79 | -1.24% | 52,761 | 25,335,439 |
| 2024-08-13 | 4.88 | 4.88 | 4.79 | 4.85 | +0.21% | 58,857 | 28,428,920 |
| 2024-08-12 | 4.81 | 4.88 | 4.8 | 4.84 | -0.41% | 71,834 | 34,789,293 |
| 2024-08-09 | 4.95 | 4.97 | 4.83 | 4.86 | -3.19% | 180,230 | 88,038,228 |
| 2024-08-08 | 4.71 | 5.09 | 4.71 | 5.02 | +6.13% | 233,294 | 114,808,569 |
| 2024-08-07 | 4.74 | 4.8 | 4.72 | 4.73 | -1.46% | 68,822 | 32,662,502 |
| 2024-08-06 | 4.9 | 4.99 | 4.76 | 4.8 | +2.35% | 118,362 | 57,185,535 |
| 2024-08-05 | 4.73 | 4.8 | 4.69 | 4.69 | -1.05% | 65,232 | 31,008,910 |
| 2024-08-02 | 4.74 | 4.82 | 4.73 | 4.74 | -0.42% | 56,960 | 27,194,713 |
| 2024-08-01 | 4.8 | 4.82 | 4.73 | 4.76 | -0.21% | 52,905 | 25,253,404 |
| 2024-07-31 | 4.65 | 4.77 | 4.63 | 4.77 | +2.36% | 54,724 | 25,901,809 |
| 2024-07-30 | 4.62 | 4.67 | 4.58 | 4.66 | +1.53% | 46,408 | 21,511,634 |
| 2024-07-29 | 4.62 | 4.64 | 4.57 | 4.59 | -0.43% | 38,736 | 17,805,740 |
| 2024-07-26 | 4.53 | 4.62 | 4.52 | 4.61 | +2.22% | 56,539 | 25,948,553 |
| 2024-07-25 | 4.46 | 4.55 | 4.36 | 4.51 | +0.45% | 73,429 | 32,756,859 |
| 2024-07-24 | 4.56 | 4.59 | 4.41 | 4.49 | -5.07% | 117,581 | 52,931,534 |
| 2024-07-23 | 4.84 | 4.87 | 4.72 | 4.73 | -2.27% | 70,488 | 33,888,633 |
| 2024-07-22 | 4.84 | 4.86 | 4.78 | 4.84 | -0.41% | 68,970 | 33,239,832 |
| 2024-07-19 | 4.88 | 4.92 | 4.76 | 4.86 | -2.21% | 128,463 | 62,083,062 |
| 2024-07-18 | 4.99 | 5.07 | 4.91 | 4.97 | +1.84% | 197,962 | 98,502,032 |
| 2024-07-17 | 4.83 | 4.91 | 4.79 | 4.88 | +1.46% | 67,086 | 32,629,512 |
| 2024-07-16 | 4.85 | 4.85 | 4.76 | 4.81 | -0.21% | 44,446 | 21,323,549 |
| 2024-07-15 | 4.88 | 4.91 | 4.8 | 4.82 | -1.23% | 61,128 | 29,588,718 |
| 2024-07-12 | 4.86 | 4.92 | 4.82 | 4.88 | +0.41% | 75,059 | 36,588,195 |
| 2024-07-11 | 4.71 | 4.87 | 4.71 | 4.86 | +4.29% | 89,877 | 43,052,304 |
| 2024-07-10 | 4.65 | 4.69 | 4.57 | 4.66 | +0.65% | 71,197 | 33,043,606 |
| 2024-07-09 | 4.62 | 4.67 | 4.43 | 4.63 | 0% | 83,964 | 38,187,645 |
| 2024-07-08 | 4.8 | 4.8 | 4.62 | 4.63 | -3.14% | 50,608 | 23,700,729 |
| 2024-07-05 | 4.79 | 4.8 | 4.69 | 4.78 | +0.42% | 43,583 | 20,746,457 |
| 2024-07-04 | 4.88 | 4.9 | 4.74 | 4.76 | -3.05% | 65,105 | 31,302,546 |
| 2024-07-03 | 4.93 | 5.02 | 4.89 | 4.91 | -0.2% | 68,983 | 34,108,911 |
| 2024-07-02 | 4.83 | 5.01 | 4.83 | 4.92 | +1.23% | 95,411 | 47,089,432 |
| 2024-07-01 | 4.77 | 4.89 | 4.75 | 4.86 | +1.89% | 76,239 | 36,922,614 |
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：