股票概览
5.38
+8.25%
+0.41
5.05
开盘价
5.46
最高价
5.01
最低价
1,775,233
成交量
数据更新至: 2024-09-30
技术指标
5.00
MA5 (5日均线)
4.67
MA10 (10日均线)
4.57
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 | 5.46 | 5.01 | 5.38 | +8.25% | 1,775,233 | 927,522,885 |
| 2024-09-27 | 5.02 | 5.09 | 4.89 | 4.97 | 0% | 668,077 | 332,149,085 |
| 2024-09-26 | 4.85 | 4.99 | 4.75 | 4.97 | +1.43% | 982,283 | 476,232,321 |
| 2024-09-25 | 4.81 | 5.04 | 4.81 | 4.9 | +2.94% | 1,183,289 | 585,399,115 |
| 2024-09-24 | 4.48 | 4.78 | 4.46 | 4.76 | +6.49% | 985,842 | 459,625,857 |
| 2024-09-23 | 4.32 | 4.52 | 4.31 | 4.47 | +3.47% | 628,128 | 278,730,465 |
| 2024-09-20 | 4.3 | 4.34 | 4.27 | 4.32 | +0.23% | 373,097 | 160,545,161 |
| 2024-09-19 | 4.37 | 4.38 | 4.28 | 4.31 | -0.92% | 370,007 | 159,705,293 |
| 2024-09-18 | 4.29 | 4.37 | 4.26 | 4.35 | +1.4% | 491,911 | 212,209,021 |
| 2024-09-13 | 4.27 | 4.34 | 4.25 | 4.29 | +0.7% | 456,529 | 196,780,411 |
| 2024-09-12 | 4.24 | 4.32 | 4.2 | 4.26 | -0.47% | 591,354 | 251,458,938 |
| 2024-09-11 | 4.45 | 4.47 | 4.26 | 4.28 | -4.46% | 643,202 | 279,294,772 |
| 2024-09-10 | 4.52 | 4.55 | 4.36 | 4.48 | -1.54% | 658,242 | 292,092,985 |
| 2024-09-09 | 4.48 | 4.55 | 4.41 | 4.55 | +0.44% | 494,174 | 222,589,552 |
| 2024-09-06 | 4.52 | 4.58 | 4.49 | 4.53 | +0.44% | 388,169 | 176,623,989 |
| 2024-09-05 | 4.51 | 4.56 | 4.45 | 4.51 | 0% | 333,217 | 149,838,257 |
| 2024-09-04 | 4.51 | 4.55 | 4.48 | 4.51 | -0.22% | 314,556 | 141,907,330 |
| 2024-09-03 | 4.54 | 4.57 | 4.48 | 4.52 | -0.66% | 427,936 | 193,172,995 |
| 2024-09-02 | 4.56 | 4.63 | 4.5 | 4.55 | -0.66% | 575,817 | 262,493,349 |
| 2024-08-30 | 4.53 | 4.64 | 4.49 | 4.58 | +1.78% | 548,701 | 251,693,782 |
| 2024-08-29 | 4.65 | 4.72 | 4.5 | 4.5 | -3.64% | 682,553 | 310,935,744 |
| 2024-08-28 | 4.61 | 4.69 | 4.61 | 4.67 | +1.08% | 315,999 | 147,390,111 |
| 2024-08-27 | 4.63 | 4.65 | 4.57 | 4.62 | -0.43% | 321,247 | 148,218,882 |
| 2024-08-26 | 4.64 | 4.66 | 4.56 | 4.64 | +0.22% | 349,963 | 161,354,155 |
| 2024-08-23 | 4.6 | 4.65 | 4.59 | 4.63 | +0.22% | 371,032 | 171,277,450 |
| 2024-08-22 | 4.6 | 4.69 | 4.59 | 4.62 | +0.22% | 442,890 | 204,809,507 |
| 2024-08-21 | 4.77 | 4.79 | 4.6 | 4.61 | -3.56% | 590,392 | 274,983,660 |
| 2024-08-20 | 4.91 | 4.92 | 4.76 | 4.78 | -2.85% | 549,812 | 264,938,183 |
| 2024-08-19 | 4.77 | 4.97 | 4.77 | 4.92 | +4.46% | 915,428 | 448,733,741 |
| 2024-08-16 | 4.78 | 4.81 | 4.66 | 4.71 | -1.88% | 519,100 | 244,276,970 |
| 2024-08-15 | 4.81 | 4.89 | 4.77 | 4.8 | 0% | 429,228 | 207,269,171 |
| 2024-08-14 | 4.83 | 4.85 | 4.79 | 4.8 | -0.41% | 251,611 | 121,100,704 |
| 2024-08-13 | 4.86 | 4.89 | 4.77 | 4.82 | -0.62% | 299,042 | 143,858,689 |
| 2024-08-12 | 4.82 | 4.87 | 4.81 | 4.85 | +0.62% | 207,214 | 100,249,272 |
| 2024-08-09 | 4.84 | 4.91 | 4.82 | 4.82 | -0.41% | 227,171 | 110,359,341 |
| 2024-08-08 | 4.83 | 4.88 | 4.76 | 4.84 | +1.26% | 314,306 | 151,943,301 |
| 2024-08-07 | 4.81 | 4.81 | 4.71 | 4.78 | +0.42% | 443,091 | 210,734,000 |
| 2024-08-06 | 4.91 | 4.93 | 4.74 | 4.76 | -2.06% | 442,968 | 212,415,962 |
| 2024-08-05 | 4.97 | 5 | 4.86 | 4.86 | -2.61% | 439,907 | 216,313,989 |
| 2024-08-02 | 5.05 | 5.06 | 4.99 | 4.99 | -1.58% | 318,248 | 159,566,514 |
| 2024-08-01 | 5.08 | 5.12 | 5.05 | 5.07 | -0.2% | 280,259 | 142,255,713 |
| 2024-07-31 | 5.03 | 5.15 | 5.01 | 5.08 | +0.79% | 407,947 | 207,391,122 |
| 2024-07-30 | 5.12 | 5.13 | 5.01 | 5.04 | -1.75% | 236,788 | 119,495,092 |
| 2024-07-29 | 5.02 | 5.14 | 4.99 | 5.13 | +2.19% | 305,651 | 155,090,788 |
| 2024-07-26 | 5 | 5.04 | 4.97 | 5.02 | 0% | 232,894 | 116,614,988 |
| 2024-07-25 | 5.02 | 5.04 | 4.94 | 5.02 | 0% | 320,894 | 160,161,582 |
| 2024-07-24 | 5.01 | 5.07 | 5 | 5.02 | -0.2% | 250,427 | 126,117,374 |
| 2024-07-23 | 5.04 | 5.09 | 4.98 | 5.03 | -0.59% | 302,433 | 152,237,393 |
| 2024-07-22 | 5.13 | 5.14 | 5.02 | 5.06 | -1.17% | 313,951 | 159,162,331 |
| 2024-07-19 | 5.15 | 5.18 | 5.11 | 5.12 | -0.97% | 208,068 | 106,814,735 |
| 2024-07-18 | 5.14 | 5.18 | 5.05 | 5.17 | +0.39% | 324,897 | 166,179,028 |
| 2024-07-17 | 5.19 | 5.2 | 5.1 | 5.15 | -0.96% | 279,514 | 143,586,986 |
| 2024-07-16 | 5.21 | 5.24 | 5.15 | 5.2 | -0.38% | 211,270 | 109,518,777 |
| 2024-07-15 | 5.18 | 5.25 | 5.14 | 5.22 | +0.38% | 239,641 | 124,595,791 |
| 2024-07-12 | 5.17 | 5.22 | 5.15 | 5.2 | +0.78% | 238,992 | 124,125,106 |
| 2024-07-11 | 5.22 | 5.26 | 5.13 | 5.16 | -0.96% | 325,517 | 168,201,969 |
| 2024-07-10 | 5.28 | 5.31 | 5.19 | 5.21 | -1.88% | 315,208 | 165,029,070 |
| 2024-07-09 | 5.12 | 5.35 | 5.12 | 5.31 | +3.11% | 368,137 | 192,485,354 |
| 2024-07-08 | 5.21 | 5.25 | 5.11 | 5.15 | -0.96% | 347,215 | 179,344,795 |
| 2024-07-05 | 5.24 | 5.26 | 5.15 | 5.2 | -0.57% | 246,595 | 128,346,987 |
| 2024-07-04 | 5.25 | 5.29 | 5.2 | 5.23 | -0.19% | 270,208 | 141,889,205 |
| 2024-07-03 | 5.28 | 5.36 | 5.22 | 5.24 | -0.76% | 281,987 | 149,339,945 |
| 2024-07-02 | 5.28 | 5.33 | 5.25 | 5.28 | 0% | 301,638 | 159,325,805 |
| 2024-07-01 | 5.05 | 5.32 | 5.05 | 5.28 | +4.55% | 458,401 | 238,901,371 |
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：