股票概览
5.77
+7.85%
+0.42
5.49
开盘价
5.86
最高价
5.32
最低价
495,561
成交量
数据更新至: 2024-09-30
技术指标
5.30
MA5 (5日均线)
5.13
MA10 (10日均线)
4.99
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 | 5.49 | 5.86 | 5.32 | 5.77 | +7.85% | 495,561 | 277,698,356 |
| 2024-09-27 | 5.24 | 5.39 | 5.18 | 5.35 | +3.08% | 234,213 | 123,899,152 |
| 2024-09-26 | 5.06 | 5.2 | 5.06 | 5.19 | +1.76% | 219,245 | 112,861,432 |
| 2024-09-25 | 5.08 | 5.28 | 5.08 | 5.1 | +0.39% | 287,335 | 148,068,880 |
| 2024-09-24 | 4.9 | 5.22 | 4.89 | 5.08 | +3.67% | 238,681 | 120,263,643 |
| 2024-09-23 | 4.95 | 4.95 | 4.86 | 4.9 | -1.01% | 110,028 | 53,950,228 |
| 2024-09-20 | 4.97 | 5.02 | 4.93 | 4.95 | -1.59% | 117,276 | 58,193,814 |
| 2024-09-19 | 5 | 5.13 | 4.89 | 5.03 | +0.6% | 208,170 | 104,365,500 |
| 2024-09-18 | 4.86 | 5.06 | 4.77 | 5 | +2.04% | 179,829 | 89,051,201 |
| 2024-09-13 | 4.77 | 5.09 | 4.75 | 4.9 | +2.08% | 180,648 | 89,085,495 |
| 2024-09-12 | 4.89 | 4.93 | 4.78 | 4.8 | -2.04% | 106,941 | 51,961,168 |
| 2024-09-11 | 4.9 | 4.99 | 4.86 | 4.9 | -1.41% | 95,894 | 47,125,136 |
| 2024-09-10 | 5.1 | 5.1 | 4.84 | 4.97 | -2.55% | 203,848 | 100,651,448 |
| 2024-09-09 | 4.82 | 5.32 | 4.75 | 5.1 | +4.94% | 289,471 | 144,804,029 |
| 2024-09-06 | 4.77 | 4.93 | 4.72 | 4.86 | +0.83% | 197,772 | 95,616,739 |
| 2024-09-05 | 4.68 | 4.9 | 4.66 | 4.82 | +2.99% | 143,877 | 68,691,130 |
| 2024-09-04 | 4.77 | 4.78 | 4.66 | 4.68 | -1.68% | 94,182 | 44,234,328 |
| 2024-09-03 | 4.74 | 4.77 | 4.7 | 4.76 | +0.42% | 72,732 | 34,468,340 |
| 2024-09-02 | 4.87 | 4.88 | 4.74 | 4.74 | -2.27% | 114,140 | 54,783,289 |
| 2024-08-30 | 4.72 | 4.93 | 4.72 | 4.85 | +1.68% | 168,969 | 81,922,752 |
| 2024-08-29 | 4.7 | 4.79 | 4.62 | 4.77 | +1.06% | 101,002 | 47,674,284 |
| 2024-08-28 | 4.7 | 4.79 | 4.66 | 4.72 | -0.63% | 82,563 | 39,154,930 |
| 2024-08-27 | 4.89 | 4.92 | 4.72 | 4.75 | -3.26% | 132,026 | 63,257,619 |
| 2024-08-26 | 4.84 | 4.95 | 4.73 | 4.91 | +1.87% | 145,533 | 70,824,344 |
| 2024-08-23 | 4.77 | 4.92 | 4.69 | 4.82 | +0.42% | 143,838 | 68,985,494 |
| 2024-08-22 | 4.96 | 4.98 | 4.79 | 4.8 | -3.42% | 173,340 | 83,956,507 |
| 2024-08-21 | 5 | 5.05 | 4.87 | 4.97 | -3.12% | 209,336 | 104,173,827 |
| 2024-08-20 | 5.19 | 5.29 | 5.1 | 5.13 | -4.11% | 242,203 | 125,066,771 |
| 2024-08-19 | 5.34 | 5.56 | 5.22 | 5.35 | +0.38% | 339,022 | 181,585,259 |
| 2024-08-16 | 5.63 | 5.64 | 5.32 | 5.33 | -5.66% | 350,764 | 189,809,878 |
| 2024-08-15 | 5.55 | 5.8 | 5.42 | 5.65 | 0% | 406,145 | 228,764,150 |
| 2024-08-14 | 5.75 | 6.19 | 5.45 | 5.65 | -0.35% | 675,277 | 394,378,513 |
| 2024-08-13 | 5.18 | 5.67 | 5.05 | 5.67 | +10.1% | 450,386 | 243,017,931 |
| 2024-08-12 | 5.37 | 5.37 | 5.13 | 5.15 | -5.68% | 295,783 | 153,578,061 |
| 2024-08-09 | 5.31 | 5.8 | 5.17 | 5.46 | +3.41% | 586,763 | 318,582,086 |
| 2024-08-08 | 4.8 | 5.28 | 4.71 | 5.28 | +10% | 275,468 | 139,851,742 |
| 2024-08-07 | 4.76 | 4.83 | 4.75 | 4.8 | -0.21% | 85,586 | 41,100,197 |
| 2024-08-06 | 4.74 | 4.83 | 4.69 | 4.81 | +1.48% | 119,965 | 56,962,571 |
| 2024-08-05 | 4.92 | 4.93 | 4.73 | 4.74 | -5.2% | 185,644 | 89,676,303 |
| 2024-08-02 | 4.96 | 5.19 | 4.92 | 5 | +1.21% | 274,547 | 138,922,076 |
| 2024-08-01 | 4.92 | 4.99 | 4.89 | 4.94 | -0.2% | 130,068 | 64,086,740 |
| 2024-07-31 | 4.8 | 4.98 | 4.79 | 4.95 | +3.34% | 183,682 | 90,154,280 |
| 2024-07-30 | 4.77 | 4.82 | 4.66 | 4.79 | +0.21% | 125,272 | 59,606,011 |
| 2024-07-29 | 4.7 | 4.87 | 4.69 | 4.78 | +1.7% | 141,167 | 67,486,413 |
| 2024-07-26 | 4.61 | 4.76 | 4.61 | 4.7 | +1.08% | 106,366 | 49,827,278 |
| 2024-07-25 | 4.75 | 4.75 | 4.59 | 4.65 | -2.31% | 137,969 | 64,141,470 |
| 2024-07-24 | 4.85 | 4.9 | 4.73 | 4.76 | -4.61% | 174,390 | 83,429,729 |
| 2024-07-23 | 4.78 | 5.17 | 4.75 | 4.99 | +4.18% | 309,094 | 155,071,830 |
| 2024-07-22 | 4.76 | 4.83 | 4.74 | 4.79 | +0.63% | 97,362 | 46,548,501 |
| 2024-07-19 | 4.74 | 4.81 | 4.66 | 4.76 | +0.63% | 140,831 | 66,875,482 |
| 2024-07-18 | 4.8 | 4.82 | 4.66 | 4.73 | -2.67% | 152,265 | 71,950,506 |
| 2024-07-17 | 5 | 5.02 | 4.86 | 4.86 | -3.19% | 162,713 | 79,867,886 |
| 2024-07-16 | 4.97 | 5.13 | 4.87 | 5.02 | +0.6% | 145,788 | 73,207,534 |
| 2024-07-15 | 5.19 | 5.23 | 4.97 | 4.99 | -3.67% | 184,810 | 92,853,820 |
| 2024-07-12 | 5.13 | 5.29 | 5.12 | 5.18 | +0.39% | 197,003 | 102,418,126 |
| 2024-07-11 | 5.2 | 5.22 | 5.11 | 5.16 | +0.58% | 206,031 | 106,290,083 |
| 2024-07-10 | 5.2 | 5.29 | 5.12 | 5.13 | -4.82% | 268,740 | 139,472,035 |
| 2024-07-09 | 5.1 | 5.57 | 4.98 | 5.39 | +3.85% | 384,822 | 199,811,637 |
| 2024-07-08 | 5.13 | 5.4 | 4.95 | 5.19 | +0.58% | 334,282 | 172,640,666 |
| 2024-07-05 | 5.2 | 5.21 | 5.08 | 5.16 | -1.15% | 190,468 | 97,892,370 |
| 2024-07-04 | 5.44 | 5.44 | 5.17 | 5.22 | -4.4% | 273,555 | 144,005,481 |
| 2024-07-03 | 5.74 | 5.76 | 5.45 | 5.46 | -4.71% | 278,293 | 153,788,247 |
| 2024-07-02 | 5.9 | 5.97 | 5.71 | 5.73 | -4.02% | 342,420 | 198,252,498 |
| 2024-07-01 | 5.66 | 6.1 | 5.62 | 5.97 | +6.61% | 546,958 | 324,176,618 |
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：