股票概览
5.15
+7.97%
+0.38
5.25
开盘价
5.25
最高价
4.91
最低价
460,890
成交量
数据更新至: 2024-09-30
技术指标
4.64
MA5 (5日均线)
4.27
MA10 (10日均线)
4.04
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 | 5.25 | 5.25 | 4.91 | 5.15 | +7.97% | 460,890 | 234,204,516 |
| 2024-09-27 | 4.75 | 4.86 | 4.58 | 4.77 | +3.25% | 266,101 | 124,782,406 |
| 2024-09-26 | 4.38 | 4.64 | 4.33 | 4.62 | +5.96% | 347,641 | 156,916,769 |
| 2024-09-25 | 4.29 | 4.69 | 4.29 | 4.36 | +1.4% | 364,658 | 163,287,792 |
| 2024-09-24 | 4.04 | 4.38 | 4 | 4.3 | +8.04% | 270,404 | 114,048,287 |
| 2024-09-23 | 3.96 | 4.01 | 3.92 | 3.98 | -0.25% | 78,729 | 31,251,911 |
| 2024-09-20 | 3.96 | 4.03 | 3.85 | 3.99 | +0.76% | 129,728 | 51,215,341 |
| 2024-09-19 | 3.82 | 4.01 | 3.8 | 3.96 | +3.13% | 148,860 | 58,665,299 |
| 2024-09-18 | 3.76 | 3.91 | 3.7 | 3.84 | +2.4% | 116,578 | 44,400,147 |
| 2024-09-13 | 3.74 | 3.79 | 3.71 | 3.75 | +0.81% | 62,508 | 23,510,970 |
| 2024-09-12 | 3.71 | 3.77 | 3.69 | 3.72 | +0.27% | 54,186 | 20,184,114 |
| 2024-09-11 | 3.82 | 3.85 | 3.7 | 3.71 | -3.13% | 76,502 | 28,694,585 |
| 2024-09-10 | 3.85 | 3.92 | 3.76 | 3.83 | -0.78% | 55,841 | 21,495,316 |
| 2024-09-09 | 3.8 | 3.88 | 3.77 | 3.86 | +0.78% | 58,546 | 22,416,775 |
| 2024-09-06 | 3.85 | 3.93 | 3.82 | 3.83 | -0.52% | 62,813 | 24,293,858 |
| 2024-09-05 | 3.81 | 3.88 | 3.8 | 3.85 | +1.85% | 63,424 | 24,374,715 |
| 2024-09-04 | 3.8 | 3.86 | 3.77 | 3.78 | -1.05% | 55,275 | 21,071,607 |
| 2024-09-03 | 3.77 | 3.84 | 3.74 | 3.82 | +1.06% | 59,351 | 22,535,268 |
| 2024-09-02 | 3.82 | 3.92 | 3.78 | 3.78 | -1.56% | 84,883 | 32,465,152 |
| 2024-08-30 | 3.73 | 3.95 | 3.7 | 3.84 | +3.78% | 109,236 | 42,111,048 |
| 2024-08-29 | 3.66 | 3.72 | 3.63 | 3.7 | +0.82% | 36,765 | 13,525,613 |
| 2024-08-28 | 3.63 | 3.71 | 3.62 | 3.67 | +0.55% | 33,948 | 12,470,265 |
| 2024-08-27 | 3.74 | 3.74 | 3.62 | 3.65 | -2.67% | 52,379 | 19,167,841 |
| 2024-08-26 | 3.71 | 3.82 | 3.7 | 3.75 | +1.08% | 63,280 | 23,819,593 |
| 2024-08-23 | 3.75 | 3.77 | 3.68 | 3.71 | -1.59% | 49,213 | 18,325,221 |
| 2024-08-22 | 3.83 | 3.88 | 3.75 | 3.77 | -1.31% | 62,143 | 23,758,164 |
| 2024-08-21 | 3.81 | 3.85 | 3.77 | 3.82 | +0.26% | 42,345 | 16,118,280 |
| 2024-08-20 | 3.9 | 3.9 | 3.8 | 3.81 | -1.8% | 60,649 | 23,272,695 |
| 2024-08-19 | 3.91 | 3.93 | 3.84 | 3.88 | -1.27% | 80,991 | 31,491,116 |
| 2024-08-16 | 4.23 | 4.23 | 3.92 | 3.93 | -2.72% | 129,394 | 51,656,398 |
| 2024-08-15 | 3.92 | 4.05 | 3.87 | 4.04 | +3.06% | 104,483 | 41,462,075 |
| 2024-08-14 | 3.96 | 3.96 | 3.9 | 3.92 | -0.51% | 62,056 | 24,424,868 |
| 2024-08-13 | 3.93 | 3.95 | 3.85 | 3.94 | -0.25% | 87,957 | 34,322,811 |
| 2024-08-12 | 4.05 | 4.06 | 3.93 | 3.95 | -3.19% | 128,824 | 51,212,027 |
| 2024-08-09 | 4 | 4.19 | 3.99 | 4.08 | +1.49% | 231,782 | 95,491,787 |
| 2024-08-08 | 4 | 4.1 | 3.97 | 4.02 | +1.26% | 168,567 | 68,119,143 |
| 2024-08-07 | 4.06 | 4.06 | 3.94 | 3.97 | -2.46% | 136,249 | 54,229,847 |
| 2024-08-06 | 4.02 | 4.09 | 3.96 | 4.07 | +2.78% | 182,415 | 73,225,610 |
| 2024-08-05 | 4.05 | 4.22 | 3.95 | 3.96 | -3.65% | 238,579 | 96,861,670 |
| 2024-08-02 | 4.18 | 4.22 | 4.04 | 4.11 | -3.75% | 318,095 | 131,383,900 |
| 2024-08-01 | 4.6 | 4.78 | 4.23 | 4.27 | -5.32% | 513,356 | 227,132,445 |
| 2024-07-31 | 4.12 | 4.51 | 3.98 | 4.51 | +10% | 422,730 | 180,804,019 |
| 2024-07-30 | 4 | 4.1 | 3.72 | 4.1 | +9.92% | 349,818 | 140,257,537 |
| 2024-07-29 | 3.69 | 3.74 | 3.67 | 3.73 | +0.81% | 44,003 | 16,316,641 |
| 2024-07-26 | 3.7 | 3.73 | 3.66 | 3.7 | +1.09% | 51,122 | 18,914,463 |
| 2024-07-25 | 3.58 | 3.67 | 3.58 | 3.66 | +1.67% | 41,794 | 15,200,785 |
| 2024-07-24 | 3.63 | 3.67 | 3.58 | 3.6 | -1.1% | 56,334 | 20,316,409 |
| 2024-07-23 | 3.86 | 3.86 | 3.64 | 3.64 | -1.09% | 73,040 | 27,072,589 |
| 2024-07-22 | 3.64 | 3.71 | 3.61 | 3.68 | +0.27% | 50,598 | 18,477,475 |
| 2024-07-19 | 3.76 | 3.76 | 3.64 | 3.67 | -2.65% | 105,004 | 38,740,885 |
| 2024-07-18 | 3.76 | 3.78 | 3.67 | 3.77 | -0.26% | 64,225 | 23,923,230 |
| 2024-07-17 | 3.72 | 3.9 | 3.71 | 3.78 | +1.61% | 67,706 | 25,741,225 |
| 2024-07-16 | 3.77 | 3.81 | 3.69 | 3.72 | -1.33% | 63,570 | 23,734,623 |
| 2024-07-15 | 3.89 | 3.89 | 3.75 | 3.77 | -2.84% | 48,388 | 18,317,917 |
| 2024-07-12 | 3.78 | 4 | 3.77 | 3.88 | +2.65% | 96,585 | 37,840,246 |
| 2024-07-11 | 3.68 | 3.81 | 3.65 | 3.78 | +4.71% | 63,129 | 23,609,793 |
| 2024-07-10 | 3.7 | 3.7 | 3.58 | 3.61 | -2.43% | 63,934 | 23,211,970 |
| 2024-07-09 | 3.72 | 3.77 | 3.63 | 3.7 | -0.54% | 75,202 | 27,756,715 |
| 2024-07-08 | 3.91 | 3.91 | 3.69 | 3.72 | -4.37% | 75,431 | 28,306,052 |
| 2024-07-05 | 3.96 | 4.01 | 3.86 | 3.89 | -1.27% | 60,011 | 23,513,676 |
| 2024-07-04 | 4.07 | 4.12 | 3.92 | 3.94 | -3.43% | 52,680 | 21,079,503 |
| 2024-07-03 | 4.08 | 4.14 | 4.02 | 4.08 | +0.25% | 58,579 | 24,024,177 |
| 2024-07-02 | 3.96 | 4.13 | 3.96 | 4.07 | +2.26% | 85,214 | 34,782,109 |
| 2024-07-01 | 3.78 | 3.98 | 3.76 | 3.98 | +5.57% | 76,617 | 29,956,682 |
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：