股票概览
5.58
+8.14%
+0.42
5.19
开盘价
5.63
最高价
5.19
最低价
233,197
成交量
数据更新至: 2024-09-30
技术指标
5.02
MA5 (5日均线)
4.76
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 | 5.19 | 5.63 | 5.19 | 5.58 | +8.14% | 233,197 | 126,477,326 |
| 2024-09-27 | 5.04 | 5.2 | 5.04 | 5.16 | +3.41% | 112,291 | 57,457,955 |
| 2024-09-26 | 4.66 | 4.99 | 4.65 | 4.99 | +6.85% | 120,677 | 58,701,602 |
| 2024-09-25 | 4.74 | 4.8 | 4.66 | 4.67 | -1.06% | 75,017 | 35,541,997 |
| 2024-09-24 | 4.61 | 4.72 | 4.58 | 4.72 | +2.39% | 49,091 | 22,885,975 |
| 2024-09-23 | 4.56 | 4.63 | 4.54 | 4.61 | +0.88% | 38,926 | 17,892,820 |
| 2024-09-20 | 4.54 | 4.59 | 4.5 | 4.57 | +0.66% | 35,361 | 16,089,320 |
| 2024-09-19 | 4.37 | 4.59 | 4.35 | 4.54 | +4.13% | 55,071 | 24,860,612 |
| 2024-09-18 | 4.39 | 4.39 | 4.27 | 4.36 | -0.68% | 29,222 | 12,621,974 |
| 2024-09-13 | 4.47 | 4.47 | 4.39 | 4.39 | -1.79% | 21,301 | 9,411,403 |
| 2024-09-12 | 4.42 | 4.5 | 4.42 | 4.47 | +1.13% | 25,095 | 11,202,092 |
| 2024-09-11 | 4.46 | 4.46 | 4.4 | 4.42 | -1.34% | 21,366 | 9,449,814 |
| 2024-09-10 | 4.44 | 4.52 | 4.41 | 4.48 | +1.36% | 39,262 | 17,528,318 |
| 2024-09-09 | 4.41 | 4.46 | 4.38 | 4.42 | 0% | 14,539 | 6,441,707 |
| 2024-09-06 | 4.45 | 4.46 | 4.41 | 4.42 | -0.9% | 19,419 | 8,610,813 |
| 2024-09-05 | 4.37 | 4.46 | 4.37 | 4.46 | +2.06% | 22,207 | 9,833,949 |
| 2024-09-04 | 4.44 | 4.47 | 4.36 | 4.37 | -2.02% | 27,989 | 12,330,446 |
| 2024-09-03 | 4.4 | 4.5 | 4.38 | 4.46 | +1.36% | 29,200 | 12,997,896 |
| 2024-09-02 | 4.46 | 4.49 | 4.4 | 4.4 | -1.57% | 26,344 | 11,699,993 |
| 2024-08-30 | 4.38 | 4.54 | 4.37 | 4.47 | +1.59% | 33,743 | 15,078,520 |
| 2024-08-29 | 4.31 | 4.42 | 4.3 | 4.4 | +1.62% | 28,163 | 12,328,152 |
| 2024-08-28 | 4.32 | 4.38 | 4.26 | 4.33 | +0.23% | 22,051 | 9,530,923 |
| 2024-08-27 | 4.34 | 4.39 | 4.3 | 4.32 | -0.69% | 22,741 | 9,854,199 |
| 2024-08-26 | 4.23 | 4.37 | 4.23 | 4.35 | +2.59% | 28,490 | 12,311,969 |
| 2024-08-23 | 4.32 | 4.34 | 4.23 | 4.24 | -1.85% | 28,707 | 12,268,294 |
| 2024-08-22 | 4.43 | 4.45 | 4.3 | 4.32 | -2.48% | 35,431 | 15,415,442 |
| 2024-08-21 | 4.49 | 4.5 | 4.41 | 4.43 | -1.34% | 16,145 | 7,185,844 |
| 2024-08-20 | 4.57 | 4.59 | 4.47 | 4.49 | -1.97% | 24,496 | 11,066,606 |
| 2024-08-19 | 4.65 | 4.68 | 4.58 | 4.58 | -1.29% | 23,883 | 11,022,274 |
| 2024-08-16 | 4.68 | 4.7 | 4.63 | 4.64 | -0.43% | 21,527 | 10,014,557 |
| 2024-08-15 | 4.64 | 4.7 | 4.61 | 4.66 | +0.87% | 25,262 | 11,773,822 |
| 2024-08-14 | 4.68 | 4.7 | 4.62 | 4.62 | -1.7% | 19,186 | 8,924,941 |
| 2024-08-13 | 4.73 | 4.73 | 4.63 | 4.7 | -0.21% | 18,008 | 8,419,148 |
| 2024-08-12 | 4.74 | 4.77 | 4.7 | 4.71 | -0.84% | 21,469 | 10,146,960 |
| 2024-08-09 | 4.8 | 4.83 | 4.75 | 4.75 | -0.63% | 25,728 | 12,304,229 |
| 2024-08-08 | 4.76 | 4.85 | 4.72 | 4.78 | +0.63% | 37,390 | 17,854,964 |
| 2024-08-07 | 4.8 | 4.8 | 4.72 | 4.75 | -0.84% | 24,442 | 11,620,635 |
| 2024-08-06 | 4.76 | 4.81 | 4.73 | 4.79 | +1.27% | 25,352 | 12,082,816 |
| 2024-08-05 | 4.74 | 4.85 | 4.7 | 4.73 | -0.42% | 35,606 | 17,075,821 |
| 2024-08-02 | 4.74 | 4.83 | 4.71 | 4.75 | -0.63% | 26,743 | 12,783,058 |
| 2024-08-01 | 4.76 | 4.81 | 4.72 | 4.78 | +0.21% | 35,211 | 16,791,782 |
| 2024-07-31 | 4.6 | 4.8 | 4.59 | 4.77 | +3.92% | 51,599 | 24,457,629 |
| 2024-07-30 | 4.5 | 4.61 | 4.47 | 4.59 | +1.77% | 34,771 | 15,853,264 |
| 2024-07-29 | 4.5 | 4.55 | 4.47 | 4.51 | +0.22% | 30,398 | 13,744,362 |
| 2024-07-26 | 4.46 | 4.53 | 4.42 | 4.5 | +1.35% | 24,969 | 11,211,044 |
| 2024-07-25 | 4.35 | 4.48 | 4.35 | 4.44 | +1.37% | 21,934 | 9,713,353 |
| 2024-07-24 | 4.47 | 4.53 | 4.37 | 4.38 | -2.88% | 37,254 | 16,490,798 |
| 2024-07-23 | 4.57 | 4.59 | 4.5 | 4.51 | -1.1% | 23,892 | 10,864,356 |
| 2024-07-22 | 4.57 | 4.59 | 4.51 | 4.56 | -0.44% | 25,508 | 11,593,141 |
| 2024-07-19 | 4.52 | 4.59 | 4.5 | 4.58 | +0.88% | 29,539 | 13,430,161 |
| 2024-07-18 | 4.57 | 4.57 | 4.48 | 4.54 | -0.87% | 35,631 | 16,098,297 |
| 2024-07-17 | 4.53 | 4.64 | 4.48 | 4.58 | +2% | 45,079 | 20,603,270 |
| 2024-07-16 | 4.47 | 4.53 | 4.45 | 4.49 | +0.45% | 23,062 | 10,359,419 |
| 2024-07-15 | 4.55 | 4.55 | 4.46 | 4.47 | -1.97% | 23,123 | 10,380,218 |
| 2024-07-12 | 4.59 | 4.61 | 4.51 | 4.56 | -0.65% | 28,479 | 12,979,898 |
| 2024-07-11 | 4.4 | 4.62 | 4.38 | 4.59 | +6.5% | 71,485 | 32,331,162 |
| 2024-07-10 | 4.39 | 4.45 | 4.3 | 4.31 | -3.36% | 41,303 | 18,009,167 |
| 2024-07-09 | 4.46 | 4.5 | 4.34 | 4.46 | -0.22% | 43,586 | 19,303,500 |
| 2024-07-08 | 4.65 | 4.67 | 4.45 | 4.47 | -4.28% | 38,445 | 17,402,630 |
| 2024-07-05 | 4.65 | 4.67 | 4.59 | 4.67 | +0.43% | 21,534 | 9,985,763 |
| 2024-07-04 | 4.8 | 4.84 | 4.62 | 4.65 | -3.33% | 49,625 | 23,376,757 |
| 2024-07-03 | 4.84 | 4.88 | 4.79 | 4.81 | -0.62% | 32,030 | 15,491,159 |
| 2024-07-02 | 4.79 | 4.93 | 4.76 | 4.84 | +0.83% | 38,859 | 18,851,246 |
| 2024-07-01 | 4.81 | 4.82 | 4.74 | 4.8 | 0% | 28,546 | 13,642,860 |
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：