股票概览
5.91
+9.85%
+0.53
5.6
开盘价
5.92
最高价
5.41
最低价
199,124
成交量
数据更新至: 2024-09-30
技术指标
5.29
MA5 (5日均线)
4.98
MA10 (10日均线)
4.84
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 | 5.6 | 5.92 | 5.41 | 5.91 | +9.85% | 199,124 | 113,433,403 |
| 2024-09-27 | 5.23 | 5.47 | 5.21 | 5.38 | +3.26% | 81,316 | 43,390,758 |
| 2024-09-26 | 4.95 | 5.22 | 4.93 | 5.21 | +5.04% | 117,192 | 59,674,742 |
| 2024-09-25 | 4.97 | 5.13 | 4.94 | 4.96 | -0.2% | 116,237 | 58,313,817 |
| 2024-09-24 | 4.75 | 4.99 | 4.73 | 4.97 | +6.2% | 139,259 | 67,734,225 |
| 2024-09-23 | 4.67 | 4.72 | 4.59 | 4.68 | 0% | 41,581 | 19,323,240 |
| 2024-09-20 | 4.77 | 4.77 | 4.65 | 4.68 | -2.3% | 52,539 | 24,724,066 |
| 2024-09-19 | 4.61 | 4.8 | 4.59 | 4.79 | +4.13% | 63,635 | 30,124,767 |
| 2024-09-18 | 4.51 | 4.62 | 4.49 | 4.6 | -0.22% | 50,561 | 22,993,611 |
| 2024-09-13 | 4.7 | 4.74 | 4.59 | 4.61 | -2.74% | 50,499 | 23,431,247 |
| 2024-09-12 | 4.65 | 4.8 | 4.62 | 4.74 | +1.94% | 69,820 | 33,072,447 |
| 2024-09-11 | 4.73 | 4.74 | 4.62 | 4.65 | -1.69% | 37,059 | 17,289,769 |
| 2024-09-10 | 4.67 | 4.76 | 4.59 | 4.73 | +0.42% | 55,412 | 25,898,080 |
| 2024-09-09 | 4.6 | 4.8 | 4.57 | 4.71 | +1.51% | 66,274 | 31,268,028 |
| 2024-09-06 | 4.73 | 4.75 | 4.62 | 4.64 | -2.73% | 32,568 | 15,235,315 |
| 2024-09-05 | 4.64 | 4.79 | 4.61 | 4.77 | +2.8% | 65,404 | 30,924,052 |
| 2024-09-04 | 4.62 | 4.75 | 4.6 | 4.64 | -0.85% | 46,502 | 21,739,199 |
| 2024-09-03 | 4.65 | 4.69 | 4.59 | 4.68 | +0.43% | 52,916 | 24,571,978 |
| 2024-09-02 | 4.67 | 4.79 | 4.61 | 4.66 | -1.27% | 86,745 | 40,842,376 |
| 2024-08-30 | 4.57 | 4.83 | 4.52 | 4.72 | +1.72% | 142,111 | 66,343,824 |
| 2024-08-29 | 4.55 | 4.83 | 4.5 | 4.64 | +2.2% | 189,586 | 87,820,085 |
| 2024-08-28 | 4.38 | 4.54 | 4.21 | 4.54 | +9.93% | 85,011 | 37,610,639 |
| 2024-08-27 | 4.21 | 4.26 | 4.11 | 4.13 | -2.59% | 23,948 | 9,996,932 |
| 2024-08-26 | 4.13 | 4.31 | 4.13 | 4.24 | +2.66% | 38,065 | 16,155,269 |
| 2024-08-23 | 4.21 | 4.21 | 4.04 | 4.13 | -1.2% | 33,929 | 13,936,904 |
| 2024-08-22 | 4.27 | 4.3 | 4.17 | 4.18 | -2.11% | 21,475 | 9,071,609 |
| 2024-08-21 | 4.24 | 4.3 | 4.21 | 4.27 | 0% | 23,834 | 10,154,632 |
| 2024-08-20 | 4.35 | 4.37 | 4.24 | 4.27 | -1.61% | 27,432 | 11,790,388 |
| 2024-08-19 | 4.36 | 4.4 | 4.29 | 4.34 | -0.46% | 32,176 | 14,002,303 |
| 2024-08-16 | 4.49 | 4.52 | 4.36 | 4.36 | -2.9% | 44,699 | 19,749,417 |
| 2024-08-15 | 4.47 | 4.52 | 4.36 | 4.49 | +0.45% | 47,382 | 21,083,362 |
| 2024-08-14 | 4.54 | 4.61 | 4.47 | 4.47 | -1.97% | 41,672 | 18,855,053 |
| 2024-08-13 | 4.5 | 4.57 | 4.4 | 4.56 | +0.44% | 77,353 | 34,702,573 |
| 2024-08-12 | 4.77 | 4.79 | 4.49 | 4.54 | -4.62% | 104,632 | 47,825,647 |
| 2024-08-09 | 4.67 | 4.84 | 4.67 | 4.76 | +1.28% | 82,308 | 39,273,074 |
| 2024-08-08 | 4.69 | 4.78 | 4.62 | 4.7 | -0.84% | 53,758 | 25,204,517 |
| 2024-08-07 | 4.86 | 4.86 | 4.72 | 4.74 | -2.47% | 63,865 | 30,424,217 |
| 2024-08-06 | 4.8 | 4.87 | 4.74 | 4.86 | +2.53% | 77,318 | 37,274,561 |
| 2024-08-05 | 4.83 | 4.94 | 4.73 | 4.74 | -3.27% | 100,510 | 48,644,660 |
| 2024-08-02 | 4.99 | 5.01 | 4.86 | 4.9 | -2.58% | 118,754 | 58,518,306 |
| 2024-08-01 | 4.95 | 5.26 | 4.88 | 5.03 | +1% | 175,719 | 88,413,999 |
| 2024-07-31 | 4.82 | 5.16 | 4.74 | 4.98 | +3.53% | 219,324 | 109,495,179 |
| 2024-07-30 | 4.63 | 4.86 | 4.58 | 4.81 | +3.22% | 169,330 | 80,391,171 |
| 2024-07-29 | 4.46 | 4.75 | 4.35 | 4.66 | +4.48% | 163,526 | 75,184,554 |
| 2024-07-26 | 4.49 | 4.58 | 4.41 | 4.46 | -2.62% | 113,449 | 50,782,467 |
| 2024-07-25 | 4.43 | 4.67 | 4.38 | 4.58 | +3.85% | 154,462 | 70,423,656 |
| 2024-07-24 | 4.65 | 4.67 | 4.41 | 4.41 | -5.77% | 160,124 | 71,882,720 |
| 2024-07-23 | 4.64 | 4.85 | 4.59 | 4.68 | +0.86% | 225,024 | 106,372,514 |
| 2024-07-22 | 4.73 | 4.74 | 4.59 | 4.64 | -1.9% | 214,311 | 99,920,804 |
| 2024-07-19 | 4.8 | 5.04 | 4.63 | 4.73 | -6.89% | 365,519 | 176,080,488 |
| 2024-07-18 | 4.67 | 5.08 | 4.62 | 5.08 | +9.96% | 387,294 | 192,269,562 |
| 2024-07-17 | 4.38 | 4.62 | 4.28 | 4.62 | +10% | 90,851 | 41,226,934 |
| 2024-07-16 | 4.14 | 4.55 | 4.11 | 4.2 | +1.45% | 128,637 | 55,061,088 |
| 2024-07-15 | 4.23 | 4.24 | 4.11 | 4.14 | -2.13% | 73,034 | 30,273,985 |
| 2024-07-12 | 4.39 | 4.4 | 4.21 | 4.23 | -3.86% | 133,122 | 56,895,472 |
| 2024-07-11 | 4.06 | 4.4 | 4.06 | 4.4 | +10% | 96,873 | 41,166,708 |
| 2024-07-10 | 3.86 | 4.06 | 3.79 | 4 | +2.56% | 91,246 | 36,213,057 |
| 2024-07-09 | 3.99 | 4.06 | 3.82 | 3.9 | -2.26% | 77,642 | 30,279,407 |
| 2024-07-08 | 4.2 | 4.25 | 3.97 | 3.99 | -5.9% | 65,608 | 26,443,629 |
| 2024-07-05 | 4.17 | 4.31 | 4.08 | 4.24 | +1.19% | 45,782 | 19,375,081 |
| 2024-07-04 | 4.4 | 4.43 | 4.17 | 4.19 | -4.99% | 43,046 | 18,369,987 |
| 2024-07-03 | 4.46 | 4.55 | 4.39 | 4.41 | -0.45% | 39,508 | 17,570,666 |
| 2024-07-02 | 4.36 | 4.51 | 4.32 | 4.43 | +1.84% | 47,677 | 21,220,819 |
| 2024-07-01 | 4.28 | 4.37 | 4.23 | 4.35 | +1.87% | 31,569 | 13,587,265 |
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：