股票概览
5.73
+7.71%
+0.41
5.5
开盘价
5.78
最高价
5.33
最低价
235,417
成交量
数据更新至: 2024-09-30
技术指标
5.29
MA5 (5日均线)
5.03
MA10 (10日均线)
4.87
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 | 5.5 | 5.78 | 5.33 | 5.73 | +7.71% | 235,417 | 130,833,921 |
| 2024-09-27 | 5.24 | 5.33 | 5.16 | 5.32 | +2.11% | 85,889 | 45,015,296 |
| 2024-09-26 | 5.08 | 5.23 | 5.07 | 5.21 | +2.56% | 89,077 | 45,945,126 |
| 2024-09-25 | 5.14 | 5.21 | 5.06 | 5.08 | -0.78% | 114,485 | 58,934,887 |
| 2024-09-24 | 4.88 | 5.13 | 4.87 | 5.12 | +5.13% | 102,539 | 51,461,500 |
| 2024-09-23 | 4.81 | 4.9 | 4.79 | 4.87 | +1.04% | 38,311 | 18,613,546 |
| 2024-09-20 | 4.82 | 4.85 | 4.79 | 4.82 | -0.62% | 33,384 | 16,073,036 |
| 2024-09-19 | 4.69 | 4.85 | 4.6 | 4.85 | +4.3% | 59,674 | 28,419,474 |
| 2024-09-18 | 4.6 | 4.72 | 4.55 | 4.65 | +0.65% | 42,463 | 19,660,601 |
| 2024-09-13 | 4.69 | 4.69 | 4.62 | 4.62 | -0.86% | 19,491 | 9,063,331 |
| 2024-09-12 | 4.71 | 4.73 | 4.64 | 4.66 | -0.64% | 18,267 | 8,563,807 |
| 2024-09-11 | 4.71 | 4.74 | 4.69 | 4.69 | -1.05% | 25,528 | 12,034,837 |
| 2024-09-10 | 4.71 | 4.75 | 4.68 | 4.74 | +1.5% | 35,498 | 16,728,383 |
| 2024-09-09 | 4.66 | 4.7 | 4.6 | 4.67 | 0% | 25,786 | 12,033,678 |
| 2024-09-06 | 4.7 | 4.73 | 4.63 | 4.67 | -1.06% | 27,929 | 13,085,653 |
| 2024-09-05 | 4.69 | 4.74 | 4.66 | 4.72 | +0.85% | 33,826 | 15,931,465 |
| 2024-09-04 | 4.75 | 4.77 | 4.67 | 4.68 | -1.68% | 34,879 | 16,490,003 |
| 2024-09-03 | 4.76 | 4.8 | 4.72 | 4.76 | -0.21% | 40,790 | 19,420,686 |
| 2024-09-02 | 4.8 | 4.85 | 4.76 | 4.77 | -0.63% | 59,984 | 28,814,693 |
| 2024-08-30 | 4.73 | 4.86 | 4.73 | 4.8 | +0.84% | 72,093 | 34,588,641 |
| 2024-08-29 | 4.75 | 4.8 | 4.72 | 4.76 | 0% | 59,455 | 28,283,281 |
| 2024-08-28 | 4.73 | 4.78 | 4.71 | 4.76 | +0.63% | 54,924 | 26,083,271 |
| 2024-08-27 | 4.7 | 4.78 | 4.69 | 4.73 | +0.21% | 61,154 | 28,977,275 |
| 2024-08-26 | 4.72 | 4.85 | 4.67 | 4.72 | -0.42% | 135,257 | 64,407,329 |
| 2024-08-23 | 4.57 | 4.93 | 4.5 | 4.74 | +5.8% | 203,975 | 96,370,140 |
| 2024-08-22 | 4.54 | 4.55 | 4.45 | 4.48 | -1.1% | 24,530 | 11,018,113 |
| 2024-08-21 | 4.56 | 4.59 | 4.5 | 4.53 | -0.88% | 19,105 | 8,675,639 |
| 2024-08-20 | 4.71 | 4.71 | 4.55 | 4.57 | -2.14% | 21,301 | 9,792,468 |
| 2024-08-19 | 4.67 | 4.75 | 4.66 | 4.67 | -1.27% | 32,037 | 15,050,126 |
| 2024-08-16 | 4.77 | 4.79 | 4.72 | 4.73 | 0% | 26,800 | 12,723,207 |
| 2024-08-15 | 4.76 | 4.81 | 4.7 | 4.73 | -0.63% | 28,655 | 13,622,969 |
| 2024-08-14 | 4.79 | 4.8 | 4.74 | 4.76 | -0.83% | 16,502 | 7,877,260 |
| 2024-08-13 | 4.77 | 4.82 | 4.73 | 4.8 | +0.21% | 18,873 | 9,013,887 |
| 2024-08-12 | 4.76 | 4.81 | 4.76 | 4.79 | +0.84% | 22,350 | 10,688,274 |
| 2024-08-09 | 4.78 | 4.86 | 4.75 | 4.75 | -0.42% | 35,788 | 17,224,359 |
| 2024-08-08 | 4.73 | 4.79 | 4.71 | 4.77 | +0.42% | 19,546 | 9,298,190 |
| 2024-08-07 | 4.76 | 4.8 | 4.72 | 4.75 | -0.63% | 31,289 | 14,893,973 |
| 2024-08-06 | 4.72 | 4.82 | 4.67 | 4.78 | +2.36% | 39,518 | 18,737,207 |
| 2024-08-05 | 4.73 | 4.81 | 4.66 | 4.67 | -1.68% | 44,298 | 20,982,939 |
| 2024-08-02 | 4.75 | 4.84 | 4.73 | 4.75 | -0.84% | 27,861 | 13,322,663 |
| 2024-08-01 | 4.73 | 4.83 | 4.73 | 4.79 | +0.42% | 37,221 | 17,835,592 |
| 2024-07-31 | 4.64 | 4.78 | 4.61 | 4.77 | +3.02% | 52,677 | 24,857,818 |
| 2024-07-30 | 4.58 | 4.64 | 4.5 | 4.63 | +1.98% | 34,687 | 15,940,351 |
| 2024-07-29 | 4.55 | 4.6 | 4.5 | 4.54 | +0.22% | 26,969 | 12,266,207 |
| 2024-07-26 | 4.47 | 4.55 | 4.46 | 4.53 | +1.8% | 22,164 | 10,027,002 |
| 2024-07-25 | 4.39 | 4.5 | 4.36 | 4.45 | +1.37% | 22,233 | 9,854,004 |
| 2024-07-24 | 4.44 | 4.47 | 4.38 | 4.39 | -1.35% | 27,037 | 11,946,950 |
| 2024-07-23 | 4.46 | 4.53 | 4.44 | 4.45 | -0.67% | 29,688 | 13,346,245 |
| 2024-07-22 | 4.5 | 4.52 | 4.45 | 4.48 | -0.44% | 22,052 | 9,863,992 |
| 2024-07-19 | 4.46 | 4.53 | 4.44 | 4.5 | +0.22% | 29,863 | 13,397,080 |
| 2024-07-18 | 4.5 | 4.54 | 4.42 | 4.49 | -0.22% | 29,469 | 13,177,862 |
| 2024-07-17 | 4.43 | 4.55 | 4.43 | 4.5 | +0.9% | 23,340 | 10,487,044 |
| 2024-07-16 | 4.5 | 4.52 | 4.45 | 4.46 | -1.11% | 25,225 | 11,280,887 |
| 2024-07-15 | 4.55 | 4.57 | 4.5 | 4.51 | -1.31% | 23,981 | 10,844,279 |
| 2024-07-12 | 4.55 | 4.64 | 4.53 | 4.57 | -0.44% | 34,265 | 15,690,893 |
| 2024-07-11 | 4.48 | 4.61 | 4.48 | 4.59 | +3.38% | 45,664 | 20,867,124 |
| 2024-07-10 | 4.48 | 4.5 | 4.41 | 4.44 | -1.33% | 31,030 | 13,806,778 |
| 2024-07-09 | 4.52 | 4.53 | 4.36 | 4.5 | +0.22% | 45,166 | 20,154,554 |
| 2024-07-08 | 4.66 | 4.66 | 4.48 | 4.49 | -3.44% | 41,337 | 18,727,059 |
| 2024-07-05 | 4.63 | 4.67 | 4.57 | 4.65 | +0.65% | 24,659 | 11,421,052 |
| 2024-07-04 | 4.79 | 4.8 | 4.61 | 4.62 | -3.55% | 31,725 | 14,888,319 |
| 2024-07-03 | 4.82 | 4.84 | 4.78 | 4.79 | -0.21% | 30,180 | 14,524,833 |
| 2024-07-02 | 4.75 | 4.82 | 4.72 | 4.8 | +1.48% | 49,273 | 23,504,143 |
| 2024-07-01 | 4.73 | 4.78 | 4.68 | 4.73 | -0.21% | 40,188 | 18,973,928 |
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：