股票概览
5.2
+8.11%
+0.39
5.05
开盘价
5.23
最高价
4.88
最低价
258,290
成交量
数据更新至: 2024-09-30
技术指标
4.77
MA5 (5日均线)
4.57
MA10 (10日均线)
4.45
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 | 5.05 | 5.23 | 4.88 | 5.2 | +8.11% | 258,290 | 131,408,442 |
| 2024-09-27 | 4.72 | 4.82 | 4.69 | 4.81 | +2.56% | 83,220 | 39,622,354 |
| 2024-09-26 | 4.59 | 4.69 | 4.56 | 4.69 | +2.4% | 88,908 | 41,165,844 |
| 2024-09-25 | 4.6 | 4.72 | 4.56 | 4.58 | 0% | 129,841 | 60,278,969 |
| 2024-09-24 | 4.48 | 4.59 | 4.47 | 4.58 | +3.15% | 102,763 | 46,585,605 |
| 2024-09-23 | 4.41 | 4.45 | 4.37 | 4.44 | +0.91% | 61,611 | 27,229,526 |
| 2024-09-20 | 4.37 | 4.43 | 4.36 | 4.4 | -0.45% | 55,661 | 24,483,890 |
| 2024-09-19 | 4.26 | 4.44 | 4.26 | 4.42 | +4% | 107,480 | 47,109,334 |
| 2024-09-18 | 4.33 | 4.34 | 4.17 | 4.25 | -1.39% | 65,249 | 27,676,042 |
| 2024-09-13 | 4.34 | 4.36 | 4.3 | 4.31 | -0.69% | 47,679 | 20,621,507 |
| 2024-09-12 | 4.28 | 4.37 | 4.27 | 4.34 | +0.93% | 68,299 | 29,655,076 |
| 2024-09-11 | 4.31 | 4.37 | 4.27 | 4.3 | -1.15% | 61,645 | 26,577,847 |
| 2024-09-10 | 4.32 | 4.35 | 4.27 | 4.35 | +0.69% | 49,208 | 21,228,658 |
| 2024-09-09 | 4.26 | 4.35 | 4.23 | 4.32 | +0.93% | 65,394 | 28,146,501 |
| 2024-09-06 | 4.33 | 4.37 | 4.28 | 4.28 | -2.51% | 81,583 | 35,198,268 |
| 2024-09-05 | 4.35 | 4.58 | 4.29 | 4.39 | +2.33% | 129,601 | 57,077,735 |
| 2024-09-04 | 4.31 | 4.34 | 4.27 | 4.29 | -1.38% | 51,976 | 22,392,686 |
| 2024-09-03 | 4.3 | 4.37 | 4.28 | 4.35 | +0.46% | 58,543 | 25,322,317 |
| 2024-09-02 | 4.36 | 4.41 | 4.31 | 4.33 | -1.37% | 68,541 | 29,903,254 |
| 2024-08-30 | 4.33 | 4.45 | 4.29 | 4.39 | +0.69% | 97,742 | 42,855,331 |
| 2024-08-29 | 4.27 | 4.41 | 4.23 | 4.36 | +1.63% | 69,139 | 29,934,013 |
| 2024-08-28 | 4.28 | 4.33 | 4.22 | 4.29 | 0% | 51,265 | 21,927,574 |
| 2024-08-27 | 4.3 | 4.37 | 4.25 | 4.29 | -0.23% | 85,238 | 36,746,564 |
| 2024-08-26 | 4.2 | 4.33 | 4.2 | 4.3 | +2.38% | 70,668 | 30,284,513 |
| 2024-08-23 | 4.26 | 4.26 | 4.17 | 4.2 | -1.18% | 54,640 | 22,972,757 |
| 2024-08-22 | 4.26 | 4.33 | 4.25 | 4.25 | -0.93% | 57,835 | 24,775,597 |
| 2024-08-21 | 4.27 | 4.32 | 4.22 | 4.29 | +0.47% | 53,859 | 23,096,125 |
| 2024-08-20 | 4.35 | 4.35 | 4.21 | 4.27 | -1.84% | 60,711 | 25,987,477 |
| 2024-08-19 | 4.38 | 4.44 | 4.33 | 4.35 | -1.14% | 66,438 | 29,046,882 |
| 2024-08-16 | 4.51 | 4.52 | 4.39 | 4.4 | -2.44% | 73,203 | 32,524,203 |
| 2024-08-15 | 4.51 | 4.54 | 4.44 | 4.51 | -0.22% | 76,636 | 34,511,820 |
| 2024-08-14 | 4.56 | 4.63 | 4.52 | 4.52 | -0.88% | 65,945 | 30,053,882 |
| 2024-08-13 | 4.53 | 4.56 | 4.43 | 4.56 | +1.11% | 64,195 | 28,888,928 |
| 2024-08-12 | 4.58 | 4.6 | 4.48 | 4.51 | -1.74% | 69,440 | 31,428,621 |
| 2024-08-09 | 4.59 | 4.67 | 4.56 | 4.59 | 0% | 103,165 | 47,602,271 |
| 2024-08-08 | 4.55 | 4.61 | 4.48 | 4.59 | +0.88% | 103,403 | 47,169,532 |
| 2024-08-07 | 4.62 | 4.62 | 4.53 | 4.55 | -1.52% | 96,210 | 43,841,235 |
| 2024-08-06 | 4.6 | 4.65 | 4.53 | 4.62 | +1.09% | 135,172 | 62,061,241 |
| 2024-08-05 | 4.6 | 4.69 | 4.47 | 4.57 | -1.08% | 180,713 | 82,810,916 |
| 2024-08-02 | 4.61 | 4.74 | 4.61 | 4.62 | -1.49% | 209,898 | 97,483,047 |
| 2024-08-01 | 4.67 | 4.73 | 4.65 | 4.69 | -0.42% | 250,852 | 117,602,659 |
| 2024-07-31 | 4.99 | 4.99 | 4.64 | 4.71 | -2.28% | 414,246 | 195,400,594 |
| 2024-07-30 | 4.42 | 4.82 | 4.36 | 4.82 | +10.05% | 156,930 | 72,418,569 |
| 2024-07-29 | 4.36 | 4.4 | 4.31 | 4.38 | +0.69% | 54,802 | 23,913,368 |
| 2024-07-26 | 4.25 | 4.37 | 4.23 | 4.35 | +1.64% | 69,226 | 29,928,239 |
| 2024-07-25 | 4.28 | 4.33 | 4.16 | 4.28 | +2.64% | 82,995 | 35,314,182 |
| 2024-07-24 | 4.3 | 4.3 | 4.17 | 4.17 | -3.25% | 68,210 | 28,805,061 |
| 2024-07-23 | 4.39 | 4.42 | 4.3 | 4.31 | -1.37% | 52,324 | 22,817,202 |
| 2024-07-22 | 4.29 | 4.39 | 4.27 | 4.37 | +2.1% | 81,101 | 35,268,381 |
| 2024-07-19 | 4.28 | 4.33 | 4.25 | 4.28 | -0.7% | 67,794 | 29,036,382 |
| 2024-07-18 | 4.31 | 4.34 | 4.25 | 4.31 | -1.37% | 106,882 | 45,836,676 |
| 2024-07-17 | 4.33 | 4.66 | 4.31 | 4.37 | +0.69% | 131,571 | 58,448,193 |
| 2024-07-16 | 4.34 | 4.35 | 4.27 | 4.34 | +0.23% | 44,771 | 19,295,825 |
| 2024-07-15 | 4.4 | 4.4 | 4.3 | 4.33 | -1.59% | 64,354 | 27,817,480 |
| 2024-07-12 | 4.29 | 4.43 | 4.28 | 4.4 | +2.8% | 96,631 | 42,338,181 |
| 2024-07-11 | 4.18 | 4.31 | 4.18 | 4.28 | +3.13% | 107,985 | 46,080,477 |
| 2024-07-10 | 4.27 | 4.31 | 4.15 | 4.15 | +1.72% | 123,465 | 52,068,673 |
| 2024-07-09 | 4.06 | 4.12 | 3.95 | 4.08 | +0.49% | 57,568 | 23,297,838 |
| 2024-07-08 | 4.18 | 4.18 | 4.05 | 4.06 | -3.33% | 53,569 | 21,901,632 |
| 2024-07-05 | 4.18 | 4.23 | 4.14 | 4.2 | 0% | 42,157 | 17,684,995 |
| 2024-07-04 | 4.33 | 4.35 | 4.17 | 4.2 | -3.45% | 60,960 | 25,763,707 |
| 2024-07-03 | 4.35 | 4.4 | 4.32 | 4.35 | +0.46% | 43,329 | 18,875,585 |
| 2024-07-02 | 4.26 | 4.35 | 4.23 | 4.33 | +1.64% | 54,773 | 23,636,702 |
| 2024-07-01 | 4.23 | 4.3 | 4.18 | 4.26 | +0.95% | 53,504 | 22,654,429 |
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：