股票概览
5.06
+6.3%
+0.3
5.09
开盘价
5.17
最高价
4.75
最低价
738,779
成交量
数据更新至: 2024-09-30
技术指标
4.53
MA5 (5日均线)
4.22
MA10 (10日均线)
3.89
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 | 5.09 | 5.17 | 4.75 | 5.06 | +6.3% | 738,779 | 367,839,584 |
| 2024-09-27 | 4.63 | 4.98 | 4.42 | 4.76 | +4.39% | 508,002 | 233,762,344 |
| 2024-09-26 | 4.31 | 4.59 | 4.26 | 4.56 | +6.79% | 600,116 | 266,305,109 |
| 2024-09-25 | 3.96 | 4.36 | 3.9 | 4.27 | +6.48% | 611,583 | 256,322,843 |
| 2024-09-24 | 4.14 | 4.2 | 3.85 | 4.01 | 0% | 398,451 | 158,958,555 |
| 2024-09-23 | 3.91 | 4.16 | 3.86 | 4.01 | -0.99% | 379,026 | 151,722,436 |
| 2024-09-20 | 3.92 | 4.2 | 3.83 | 4.05 | +4.65% | 453,419 | 180,792,769 |
| 2024-09-19 | 3.84 | 4 | 3.76 | 3.87 | +0.52% | 400,473 | 155,528,113 |
| 2024-09-18 | 3.63 | 4 | 3.6 | 3.85 | +3.77% | 381,529 | 144,503,508 |
| 2024-09-13 | 3.6 | 3.85 | 3.6 | 3.71 | +2.77% | 271,104 | 101,007,739 |
| 2024-09-12 | 3.61 | 3.67 | 3.59 | 3.61 | 0% | 167,777 | 60,900,120 |
| 2024-09-11 | 3.66 | 3.68 | 3.57 | 3.61 | -2.17% | 183,694 | 66,336,673 |
| 2024-09-10 | 3.76 | 3.81 | 3.58 | 3.69 | -3.91% | 324,755 | 119,009,554 |
| 2024-09-09 | 3.54 | 3.84 | 3.43 | 3.84 | +10.03% | 370,267 | 138,871,225 |
| 2024-09-06 | 3.55 | 3.56 | 3.47 | 3.49 | -1.69% | 89,533 | 31,410,725 |
| 2024-09-05 | 3.49 | 3.63 | 3.46 | 3.55 | +3.2% | 120,215 | 42,744,062 |
| 2024-09-04 | 3.47 | 3.55 | 3.43 | 3.44 | -1.43% | 61,134 | 21,293,701 |
| 2024-09-03 | 3.43 | 3.51 | 3.4 | 3.49 | +1.45% | 56,660 | 19,656,370 |
| 2024-09-02 | 3.47 | 3.55 | 3.43 | 3.44 | -1.15% | 79,290 | 27,601,503 |
| 2024-08-30 | 3.35 | 3.57 | 3.34 | 3.48 | +4.19% | 130,516 | 45,233,944 |
| 2024-08-29 | 3.37 | 3.39 | 3.32 | 3.34 | -0.89% | 53,409 | 17,929,331 |
| 2024-08-28 | 3.34 | 3.4 | 3.28 | 3.37 | +0.6% | 57,185 | 19,174,199 |
| 2024-08-27 | 3.44 | 3.44 | 3.33 | 3.35 | -2.62% | 58,963 | 19,796,380 |
| 2024-08-26 | 3.4 | 3.47 | 3.37 | 3.44 | +1.18% | 59,169 | 20,310,130 |
| 2024-08-23 | 3.45 | 3.45 | 3.35 | 3.4 | -1.73% | 64,547 | 21,930,145 |
| 2024-08-22 | 3.56 | 3.61 | 3.46 | 3.46 | -1.98% | 81,290 | 28,632,615 |
| 2024-08-21 | 3.51 | 3.58 | 3.49 | 3.53 | 0% | 60,970 | 21,606,380 |
| 2024-08-20 | 3.59 | 3.61 | 3.51 | 3.53 | -1.67% | 61,371 | 21,813,012 |
| 2024-08-19 | 3.67 | 3.68 | 3.55 | 3.59 | -1.91% | 72,931 | 26,314,757 |
| 2024-08-16 | 3.69 | 3.75 | 3.64 | 3.66 | -1.61% | 89,004 | 32,814,229 |
| 2024-08-15 | 3.63 | 3.73 | 3.55 | 3.72 | +3.05% | 106,058 | 38,886,931 |
| 2024-08-14 | 3.65 | 3.68 | 3.6 | 3.61 | -1.1% | 47,601 | 17,316,216 |
| 2024-08-13 | 3.64 | 3.69 | 3.58 | 3.65 | -0.27% | 77,294 | 28,121,055 |
| 2024-08-12 | 3.87 | 3.88 | 3.65 | 3.66 | -4.19% | 163,749 | 60,462,504 |
| 2024-08-09 | 3.77 | 3.95 | 3.74 | 3.82 | +1.06% | 193,700 | 75,105,743 |
| 2024-08-08 | 3.75 | 3.85 | 3.72 | 3.78 | +1.34% | 101,787 | 38,497,617 |
| 2024-08-07 | 3.75 | 3.78 | 3.7 | 3.73 | -1.06% | 58,447 | 21,841,804 |
| 2024-08-06 | 3.73 | 3.77 | 3.69 | 3.77 | +2.17% | 75,766 | 28,288,447 |
| 2024-08-05 | 3.73 | 3.83 | 3.69 | 3.69 | -1.6% | 92,482 | 34,796,914 |
| 2024-08-02 | 3.77 | 3.85 | 3.74 | 3.75 | -0.27% | 98,754 | 37,453,766 |
| 2024-08-01 | 3.81 | 3.85 | 3.75 | 3.76 | -0.79% | 83,487 | 31,513,466 |
| 2024-07-31 | 3.66 | 3.81 | 3.66 | 3.79 | +2.16% | 133,986 | 50,144,738 |
| 2024-07-30 | 3.57 | 3.73 | 3.57 | 3.71 | +3.06% | 130,429 | 48,098,680 |
| 2024-07-29 | 3.55 | 3.61 | 3.5 | 3.6 | +1.41% | 58,012 | 20,681,935 |
| 2024-07-26 | 3.51 | 3.59 | 3.51 | 3.55 | +1.14% | 46,273 | 16,440,329 |
| 2024-07-25 | 3.47 | 3.53 | 3.44 | 3.51 | +1.15% | 52,304 | 18,300,650 |
| 2024-07-24 | 3.56 | 3.57 | 3.47 | 3.47 | -2.25% | 62,264 | 21,821,223 |
| 2024-07-23 | 3.65 | 3.68 | 3.55 | 3.55 | -2.2% | 70,858 | 25,683,567 |
| 2024-07-22 | 3.56 | 3.67 | 3.53 | 3.63 | +2.25% | 86,135 | 31,113,749 |
| 2024-07-19 | 3.56 | 3.57 | 3.5 | 3.55 | -0.84% | 45,251 | 15,999,015 |
| 2024-07-18 | 3.56 | 3.59 | 3.47 | 3.58 | -0.28% | 66,944 | 23,607,615 |
| 2024-07-17 | 3.57 | 3.67 | 3.57 | 3.59 | 0% | 79,184 | 28,716,041 |
| 2024-07-16 | 3.57 | 3.62 | 3.54 | 3.59 | 0% | 48,823 | 17,517,917 |
| 2024-07-15 | 3.66 | 3.67 | 3.57 | 3.59 | -2.45% | 70,265 | 25,268,460 |
| 2024-07-12 | 3.63 | 3.81 | 3.62 | 3.68 | +1.1% | 129,795 | 48,446,905 |
| 2024-07-11 | 3.55 | 3.64 | 3.55 | 3.64 | +2.82% | 78,367 | 28,348,437 |
| 2024-07-10 | 3.6 | 3.65 | 3.48 | 3.54 | -2.75% | 67,193 | 24,024,978 |
| 2024-07-09 | 3.58 | 3.66 | 3.52 | 3.64 | +1.11% | 78,570 | 28,252,783 |
| 2024-07-08 | 3.69 | 3.71 | 3.58 | 3.6 | -3.49% | 88,157 | 32,005,664 |
| 2024-07-05 | 3.67 | 3.83 | 3.61 | 3.73 | +1.36% | 112,681 | 42,193,299 |
| 2024-07-04 | 3.78 | 3.8 | 3.68 | 3.68 | -3.66% | 111,237 | 41,307,446 |
| 2024-07-03 | 3.82 | 3.88 | 3.77 | 3.82 | -0.26% | 108,990 | 41,860,875 |
| 2024-07-02 | 3.83 | 3.93 | 3.81 | 3.83 | -0.78% | 137,994 | 53,417,076 |
| 2024-07-01 | 3.7 | 3.88 | 3.67 | 3.86 | +3.49% | 154,613 | 59,188,066 |
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：