股票概览
5.51
+9.98%
+0.5
5.37
开盘价
5.51
最高价
5.26
最低价
901,471
成交量
数据更新至: 2024-09-30
技术指标
4.94
MA5 (5日均线)
4.66
MA10 (10日均线)
4.46
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 | 5.37 | 5.51 | 5.26 | 5.51 | +9.98% | 901,471 | 489,995,133 |
| 2024-09-27 | 4.98 | 5.03 | 4.86 | 5.01 | +3.3% | 308,230 | 152,729,883 |
| 2024-09-26 | 4.7 | 4.86 | 4.65 | 4.85 | +2.32% | 448,739 | 213,778,546 |
| 2024-09-25 | 4.69 | 4.89 | 4.68 | 4.74 | +3.27% | 544,690 | 260,029,316 |
| 2024-09-24 | 4.36 | 4.62 | 4.35 | 4.59 | +6% | 371,774 | 167,658,188 |
| 2024-09-23 | 4.41 | 4.43 | 4.31 | 4.33 | -1.59% | 137,527 | 59,917,302 |
| 2024-09-20 | 4.4 | 4.42 | 4.36 | 4.4 | 0% | 122,944 | 53,999,293 |
| 2024-09-19 | 4.41 | 4.45 | 4.37 | 4.4 | 0% | 193,733 | 85,328,835 |
| 2024-09-18 | 4.35 | 4.42 | 4.28 | 4.4 | +1.15% | 185,303 | 80,688,242 |
| 2024-09-13 | 4.33 | 4.4 | 4.31 | 4.35 | +0.46% | 142,768 | 62,130,994 |
| 2024-09-12 | 4.24 | 4.35 | 4.24 | 4.33 | +1.88% | 139,793 | 60,357,435 |
| 2024-09-11 | 4.23 | 4.27 | 4.21 | 4.25 | 0% | 117,051 | 49,677,329 |
| 2024-09-10 | 4.25 | 4.26 | 4.15 | 4.25 | +0.47% | 131,316 | 55,168,167 |
| 2024-09-09 | 4.23 | 4.29 | 4.2 | 4.23 | 0% | 149,436 | 63,369,222 |
| 2024-09-06 | 4.26 | 4.29 | 4.2 | 4.23 | 0% | 114,809 | 48,816,749 |
| 2024-09-05 | 4.25 | 4.27 | 4.18 | 4.23 | 0% | 165,746 | 69,953,340 |
| 2024-09-04 | 4.31 | 4.33 | 4.22 | 4.23 | -2.08% | 157,626 | 67,292,893 |
| 2024-09-03 | 4.31 | 4.36 | 4.28 | 4.32 | 0% | 152,007 | 65,781,596 |
| 2024-09-02 | 4.31 | 4.36 | 4.28 | 4.32 | +1.17% | 353,042 | 152,667,534 |
| 2024-08-30 | 4.24 | 4.34 | 4.23 | 4.27 | 0% | 334,784 | 143,353,308 |
| 2024-08-29 | 4.09 | 4.29 | 4.05 | 4.27 | +6.48% | 475,873 | 201,331,048 |
| 2024-08-28 | 4.17 | 4.22 | 3.99 | 4.01 | +1.26% | 318,768 | 130,003,700 |
| 2024-08-27 | 3.99 | 4.04 | 3.94 | 3.96 | -1% | 83,344 | 33,014,185 |
| 2024-08-26 | 4.05 | 4.07 | 3.98 | 4 | -0.99% | 89,196 | 35,860,173 |
| 2024-08-23 | 4.04 | 4.06 | 4 | 4.04 | +0.25% | 75,023 | 30,272,943 |
| 2024-08-22 | 4.08 | 4.1 | 4.03 | 4.03 | -0.74% | 64,940 | 26,341,204 |
| 2024-08-21 | 4.08 | 4.1 | 4.04 | 4.06 | -0.98% | 65,630 | 26,720,399 |
| 2024-08-20 | 4.18 | 4.19 | 4.08 | 4.1 | -1.68% | 105,177 | 43,252,213 |
| 2024-08-19 | 4.16 | 4.22 | 4.15 | 4.17 | +0.24% | 88,632 | 37,089,212 |
| 2024-08-16 | 4.24 | 4.24 | 4.15 | 4.16 | -1.65% | 101,708 | 42,469,178 |
| 2024-08-15 | 4.13 | 4.26 | 4.13 | 4.23 | +1.93% | 127,562 | 53,641,283 |
| 2024-08-14 | 4.21 | 4.21 | 4.13 | 4.15 | -1.19% | 124,229 | 51,739,703 |
| 2024-08-13 | 4.16 | 4.2 | 4.14 | 4.2 | +0.96% | 73,501 | 30,683,917 |
| 2024-08-12 | 4.18 | 4.19 | 4.13 | 4.16 | 0% | 78,258 | 32,536,495 |
| 2024-08-09 | 4.22 | 4.25 | 4.16 | 4.16 | -0.95% | 99,361 | 41,718,424 |
| 2024-08-08 | 4.18 | 4.24 | 4.16 | 4.2 | -0.24% | 96,022 | 40,316,874 |
| 2024-08-07 | 4.19 | 4.22 | 4.16 | 4.21 | +0.72% | 100,018 | 41,935,120 |
| 2024-08-06 | 4.23 | 4.24 | 4.14 | 4.18 | +0.24% | 115,996 | 48,602,037 |
| 2024-08-05 | 4.22 | 4.28 | 4.17 | 4.17 | -1.42% | 182,571 | 77,168,697 |
| 2024-08-02 | 4.26 | 4.29 | 4.22 | 4.23 | -1.63% | 111,084 | 47,290,682 |
| 2024-08-01 | 4.31 | 4.33 | 4.27 | 4.3 | +0.23% | 144,734 | 62,169,475 |
| 2024-07-31 | 4.09 | 4.31 | 4.09 | 4.29 | +4.63% | 228,286 | 96,608,028 |
| 2024-07-30 | 4.09 | 4.14 | 4.06 | 4.1 | -0.24% | 84,003 | 34,361,292 |
| 2024-07-29 | 4.11 | 4.15 | 4.09 | 4.11 | +0.24% | 101,062 | 41,692,660 |
| 2024-07-26 | 4.02 | 4.11 | 4.02 | 4.1 | +2.24% | 137,552 | 56,247,334 |
| 2024-07-25 | 3.95 | 4.06 | 3.93 | 4.01 | +1.26% | 122,798 | 49,130,235 |
| 2024-07-24 | 3.99 | 4 | 3.94 | 3.96 | -0.75% | 134,598 | 53,401,863 |
| 2024-07-23 | 4.05 | 4.08 | 3.99 | 3.99 | -1.72% | 125,861 | 50,824,405 |
| 2024-07-22 | 4.08 | 4.11 | 4.03 | 4.06 | +0.25% | 122,122 | 49,726,037 |
| 2024-07-19 | 4.04 | 4.08 | 4 | 4.05 | -0.25% | 107,966 | 43,643,918 |
| 2024-07-18 | 4.01 | 4.07 | 3.96 | 4.06 | +0.74% | 101,347 | 40,674,152 |
| 2024-07-17 | 4.03 | 4.06 | 4 | 4.03 | -1.47% | 123,382 | 49,667,292 |
| 2024-07-16 | 4.13 | 4.14 | 4.07 | 4.09 | -0.97% | 105,935 | 43,439,948 |
| 2024-07-15 | 4.16 | 4.18 | 4.12 | 4.13 | -1.2% | 102,200 | 42,318,914 |
| 2024-07-12 | 4.2 | 4.25 | 4.17 | 4.18 | -0.24% | 101,957 | 42,828,518 |
| 2024-07-11 | 4.16 | 4.22 | 4.13 | 4.19 | +1.95% | 117,772 | 49,241,778 |
| 2024-07-10 | 4.16 | 4.18 | 4.09 | 4.11 | -0.96% | 87,389 | 36,018,187 |
| 2024-07-09 | 4.08 | 4.17 | 4.03 | 4.15 | +1.72% | 118,194 | 48,499,372 |
| 2024-07-08 | 4.21 | 4.21 | 4.05 | 4.08 | -2.63% | 148,709 | 60,987,436 |
| 2024-07-05 | 4.17 | 4.21 | 4.12 | 4.19 | +0.48% | 123,939 | 51,736,373 |
| 2024-07-04 | 4.27 | 4.29 | 4.16 | 4.17 | -1.88% | 125,794 | 52,930,277 |
| 2024-07-03 | 4.3 | 4.33 | 4.25 | 4.25 | -0.93% | 110,884 | 47,437,071 |
| 2024-07-02 | 4.3 | 4.33 | 4.27 | 4.29 | -0.46% | 107,325 | 46,150,940 |
| 2024-07-01 | 4.33 | 4.4 | 4.3 | 4.31 | -0.46% | 141,108 | 61,169,346 |
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：