股票概览
5.2
+7.44%
+0.36
4.99
开盘价
5.29
最高价
4.78
最低价
276,762
成交量
数据更新至: 2024-09-30
技术指标
4.74
MA5 (5日均线)
4.53
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 | 4.99 | 5.29 | 4.78 | 5.2 | +7.44% | 276,762 | 139,901,683 |
| 2024-09-27 | 4.69 | 4.85 | 4.61 | 4.84 | +3.86% | 124,259 | 58,668,382 |
| 2024-09-26 | 4.51 | 4.66 | 4.48 | 4.66 | +2.42% | 118,397 | 54,351,006 |
| 2024-09-25 | 4.49 | 4.62 | 4.46 | 4.55 | +2.48% | 160,231 | 72,920,244 |
| 2024-09-24 | 4.28 | 4.44 | 4.28 | 4.44 | +3.02% | 131,041 | 57,436,806 |
| 2024-09-23 | 4.28 | 4.33 | 4.23 | 4.31 | +0.47% | 80,421 | 34,519,143 |
| 2024-09-20 | 4.36 | 4.42 | 4.27 | 4.29 | -2.05% | 90,825 | 39,175,376 |
| 2024-09-19 | 4.3 | 4.39 | 4.19 | 4.38 | +2.82% | 138,348 | 59,822,254 |
| 2024-09-18 | 4.36 | 4.36 | 4.16 | 4.26 | -3.18% | 143,674 | 61,190,696 |
| 2024-09-13 | 4.57 | 4.57 | 4.38 | 4.4 | -3.72% | 151,983 | 67,173,848 |
| 2024-09-12 | 4.69 | 4.75 | 4.5 | 4.57 | -1.72% | 220,703 | 100,471,678 |
| 2024-09-11 | 4.61 | 4.94 | 4.56 | 4.65 | +1.09% | 385,879 | 182,344,639 |
| 2024-09-10 | 4.25 | 4.6 | 4.23 | 4.6 | +10.05% | 161,717 | 73,839,412 |
| 2024-09-09 | 4.54 | 4.54 | 4.09 | 4.18 | -7.93% | 238,228 | 99,652,882 |
| 2024-09-06 | 4.49 | 4.76 | 4.48 | 4.54 | +3.18% | 257,305 | 118,275,648 |
| 2024-09-05 | 4.14 | 4.5 | 4.14 | 4.4 | +5.26% | 198,741 | 86,995,849 |
| 2024-09-04 | 4.27 | 4.31 | 4.15 | 4.18 | -1.88% | 82,621 | 34,832,709 |
| 2024-09-03 | 4.22 | 4.3 | 4.21 | 4.26 | +0.24% | 56,895 | 24,213,531 |
| 2024-09-02 | 4.3 | 4.37 | 4.24 | 4.25 | -1.16% | 69,321 | 29,842,975 |
| 2024-08-30 | 4.23 | 4.39 | 4.21 | 4.3 | +1.18% | 92,797 | 39,907,832 |
| 2024-08-29 | 4.2 | 4.27 | 4.11 | 4.25 | +1.67% | 105,672 | 44,369,718 |
| 2024-08-28 | 4.11 | 4.26 | 4.1 | 4.18 | +1.46% | 140,028 | 58,813,203 |
| 2024-08-27 | 4.19 | 4.26 | 4.09 | 4.12 | -0.96% | 121,409 | 50,537,780 |
| 2024-08-26 | 4.19 | 4.23 | 4.01 | 4.16 | -0.72% | 132,998 | 55,091,138 |
| 2024-08-23 | 4.58 | 4.58 | 4.19 | 4.19 | -9.89% | 222,580 | 96,422,690 |
| 2024-08-22 | 4.47 | 4.74 | 4.39 | 4.65 | +1.53% | 281,419 | 128,641,530 |
| 2024-08-21 | 4.31 | 4.7 | 4.26 | 4.58 | +4.81% | 237,226 | 105,631,228 |
| 2024-08-20 | 4.34 | 4.49 | 4.31 | 4.37 | +0.69% | 166,209 | 73,221,718 |
| 2024-08-19 | 4.31 | 4.47 | 4.23 | 4.34 | +0.93% | 165,464 | 71,958,877 |
| 2024-08-16 | 4.44 | 4.55 | 4.29 | 4.3 | -3.59% | 175,707 | 77,069,573 |
| 2024-08-15 | 4.49 | 4.52 | 4.34 | 4.46 | -2.19% | 173,394 | 76,848,589 |
| 2024-08-14 | 4.48 | 4.75 | 4.45 | 4.56 | -1.08% | 215,874 | 99,172,388 |
| 2024-08-13 | 4.37 | 4.62 | 4.34 | 4.61 | +4.3% | 241,655 | 108,675,197 |
| 2024-08-12 | 4.53 | 4.58 | 4.35 | 4.42 | -3.07% | 188,060 | 83,402,685 |
| 2024-08-09 | 4.72 | 4.79 | 4.54 | 4.56 | -2.36% | 268,660 | 124,818,446 |
| 2024-08-08 | 4.96 | 5.05 | 4.66 | 4.67 | -9.85% | 356,018 | 170,284,705 |
| 2024-08-07 | 5.35 | 5.48 | 5.18 | 5.18 | -9.91% | 313,692 | 164,245,931 |
| 2024-08-06 | 6.28 | 6.28 | 5.75 | 5.75 | -10.02% | 488,115 | 286,988,355 |
| 2024-08-05 | 5.55 | 6.39 | 5.41 | 6.39 | +9.98% | 409,897 | 246,245,199 |
| 2024-08-02 | 5.33 | 5.81 | 5.13 | 5.81 | +10.04% | 579,843 | 312,941,359 |
| 2024-08-01 | 4.56 | 5.28 | 4.56 | 5.28 | +10% | 372,986 | 187,348,204 |
| 2024-07-31 | 4.91 | 5.33 | 4.49 | 4.8 | -3.81% | 388,083 | 192,459,196 |
| 2024-07-30 | 4.94 | 5.15 | 4.74 | 4.99 | -4.95% | 354,130 | 175,871,124 |
| 2024-07-29 | 4.71 | 5.34 | 4.67 | 5.25 | +8.02% | 455,196 | 229,394,567 |
| 2024-07-26 | 5.19 | 5.19 | 4.65 | 4.86 | +2.97% | 540,617 | 266,318,209 |
| 2024-07-25 | 4.16 | 4.72 | 4.1 | 4.72 | +10.02% | 161,594 | 74,376,727 |
| 2024-07-24 | 4.6 | 4.74 | 4.28 | 4.29 | -9.87% | 337,454 | 150,258,803 |
| 2024-07-23 | 4.36 | 4.76 | 4.28 | 4.76 | +9.93% | 296,594 | 136,013,730 |
| 2024-07-22 | 4.42 | 4.57 | 4.32 | 4.33 | -5.25% | 258,795 | 114,446,460 |
| 2024-07-19 | 4.49 | 4.93 | 4.41 | 4.57 | -2.97% | 385,525 | 178,043,187 |
| 2024-07-18 | 4.08 | 4.71 | 3.98 | 4.71 | +10.05% | 371,477 | 161,812,631 |
| 2024-07-17 | 4.39 | 4.77 | 4.15 | 4.28 | -2.28% | 389,639 | 171,542,612 |
| 2024-07-16 | 3.92 | 4.38 | 3.86 | 4.38 | +10.05% | 203,453 | 84,796,966 |
| 2024-07-15 | 3.92 | 4.18 | 3.88 | 3.98 | +2.31% | 142,509 | 57,237,423 |
| 2024-07-12 | 3.87 | 4.02 | 3.85 | 3.89 | -2.02% | 116,739 | 45,857,843 |
| 2024-07-11 | 3.81 | 4 | 3.69 | 3.97 | +7.59% | 156,075 | 60,600,150 |
| 2024-07-10 | 3.62 | 3.94 | 3.62 | 3.69 | +2.79% | 109,991 | 40,980,179 |
| 2024-07-09 | 3.67 | 3.72 | 3.43 | 3.59 | +2.57% | 53,189 | 18,964,006 |
| 2024-07-08 | 3.62 | 3.67 | 3.48 | 3.5 | -4.37% | 33,188 | 11,746,268 |
| 2024-07-05 | 3.57 | 3.66 | 3.53 | 3.66 | +1.67% | 29,289 | 10,552,917 |
| 2024-07-04 | 3.75 | 3.77 | 3.58 | 3.6 | -3.74% | 36,942 | 13,417,686 |
| 2024-07-03 | 3.76 | 3.8 | 3.72 | 3.74 | -0.53% | 23,768 | 8,939,607 |
| 2024-07-02 | 3.67 | 3.78 | 3.65 | 3.76 | +2.17% | 39,711 | 14,861,485 |
| 2024-07-01 | 3.64 | 3.7 | 3.58 | 3.68 | +1.1% | 26,280 | 9,558,202 |
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：