股票概览
5.17
+4.87%
+0.24
4.95
开盘价
5.24
最高价
4.93
最低价
1,620,821
成交量
数据更新至: 2024-09-30
技术指标
5.02
MA5 (5日均线)
4.92
MA10 (10日均线)
4.92
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 | 4.95 | 5.24 | 4.93 | 5.17 | +4.87% | 1,620,821 | 824,978,342 |
| 2024-09-27 | 4.92 | 4.95 | 4.83 | 4.93 | +0.61% | 442,480 | 216,048,670 |
| 2024-09-26 | 5.04 | 5.04 | 4.83 | 4.9 | -2.39% | 844,362 | 412,666,866 |
| 2024-09-25 | 5.12 | 5.2 | 5 | 5.02 | -1.57% | 493,361 | 250,949,150 |
| 2024-09-24 | 4.86 | 5.1 | 4.81 | 5.1 | +5.37% | 381,381 | 189,526,903 |
| 2024-09-23 | 4.75 | 4.87 | 4.71 | 4.84 | +1.89% | 234,134 | 113,019,623 |
| 2024-09-20 | 4.74 | 4.8 | 4.71 | 4.75 | +0.42% | 204,811 | 97,343,023 |
| 2024-09-19 | 4.93 | 4.94 | 4.71 | 4.73 | -4.06% | 386,707 | 184,432,219 |
| 2024-09-18 | 4.83 | 4.95 | 4.81 | 4.93 | +2.49% | 169,463 | 83,126,899 |
| 2024-09-13 | 4.87 | 4.95 | 4.81 | 4.81 | -1.23% | 216,382 | 105,851,722 |
| 2024-09-12 | 4.65 | 4.89 | 4.65 | 4.87 | +4.06% | 321,771 | 154,859,071 |
| 2024-09-11 | 4.87 | 4.88 | 4.66 | 4.68 | -3.7% | 318,041 | 150,221,675 |
| 2024-09-10 | 4.86 | 4.9 | 4.8 | 4.86 | -0.41% | 151,751 | 73,444,307 |
| 2024-09-09 | 4.89 | 4.92 | 4.83 | 4.88 | 0% | 188,427 | 91,762,706 |
| 2024-09-06 | 5 | 5.08 | 4.87 | 4.88 | -2.4% | 206,081 | 102,321,977 |
| 2024-09-05 | 5.02 | 5.04 | 4.91 | 5 | -0.4% | 173,050 | 86,275,486 |
| 2024-09-04 | 4.91 | 5.03 | 4.86 | 5.02 | +1.62% | 264,022 | 131,406,874 |
| 2024-09-03 | 5.09 | 5.12 | 4.91 | 4.94 | -2.95% | 338,054 | 167,956,527 |
| 2024-09-02 | 4.97 | 5.13 | 4.91 | 5.09 | +2.83% | 441,506 | 222,789,523 |
| 2024-08-30 | 4.8 | 4.99 | 4.78 | 4.95 | +2.27% | 401,088 | 198,122,906 |
| 2024-08-29 | 4.97 | 4.97 | 4.8 | 4.84 | -2.81% | 417,865 | 202,502,349 |
| 2024-08-28 | 5 | 5.06 | 4.93 | 4.98 | -0.4% | 350,632 | 175,001,164 |
| 2024-08-27 | 4.98 | 5.03 | 4.95 | 5 | +0.4% | 199,104 | 99,584,000 |
| 2024-08-26 | 5.11 | 5.11 | 4.9 | 4.98 | -2.54% | 297,917 | 148,193,959 |
| 2024-08-23 | 5.09 | 5.12 | 5.02 | 5.11 | +0.39% | 194,734 | 98,684,558 |
| 2024-08-22 | 5.13 | 5.16 | 5.07 | 5.09 | -0.78% | 175,400 | 89,481,349 |
| 2024-08-21 | 5.19 | 5.21 | 5.09 | 5.13 | -1.16% | 201,251 | 103,286,221 |
| 2024-08-20 | 5.2 | 5.27 | 5.12 | 5.19 | -0.38% | 238,529 | 123,508,293 |
| 2024-08-19 | 5.16 | 5.22 | 5.1 | 5.21 | +0.97% | 240,654 | 124,260,390 |
| 2024-08-16 | 5.22 | 5.28 | 5.12 | 5.16 | -1.34% | 277,375 | 144,046,004 |
| 2024-08-15 | 5.17 | 5.26 | 5.15 | 5.23 | +1.16% | 269,604 | 140,505,574 |
| 2024-08-14 | 5.1 | 5.18 | 5.05 | 5.17 | +1.37% | 283,224 | 145,538,299 |
| 2024-08-13 | 5.1 | 5.16 | 5.03 | 5.1 | +0.2% | 232,756 | 118,332,939 |
| 2024-08-12 | 5.01 | 5.12 | 4.99 | 5.09 | +1.6% | 266,340 | 135,225,409 |
| 2024-08-09 | 5.12 | 5.15 | 4.97 | 5.01 | -2.34% | 339,433 | 170,460,781 |
| 2024-08-08 | 5.08 | 5.17 | 5.06 | 5.13 | +0.79% | 313,041 | 160,496,472 |
| 2024-08-07 | 5.07 | 5.17 | 5.06 | 5.09 | +0.59% | 267,384 | 136,606,376 |
| 2024-08-06 | 5.1 | 5.16 | 4.97 | 5.06 | -1.75% | 520,322 | 261,590,946 |
| 2024-08-05 | 5.47 | 5.48 | 5.1 | 5.15 | -6.7% | 729,814 | 383,068,337 |
| 2024-08-02 | 5.41 | 5.54 | 5.32 | 5.52 | +2.03% | 455,051 | 249,573,420 |
| 2024-08-01 | 5.25 | 5.46 | 5.13 | 5.41 | +2.85% | 698,889 | 373,617,399 |
| 2024-07-31 | 5.36 | 5.46 | 5.06 | 5.26 | -2.77% | 1,075,291 | 563,787,266 |
| 2024-07-30 | 5.26 | 5.43 | 5.17 | 5.41 | +2.66% | 540,348 | 287,548,363 |
| 2024-07-29 | 5.13 | 5.3 | 5.09 | 5.27 | +1.54% | 546,004 | 283,703,872 |
| 2024-07-26 | 5.07 | 5.19 | 4.99 | 5.19 | +1.57% | 489,194 | 249,391,430 |
| 2024-07-25 | 5.05 | 5.2 | 4.97 | 5.11 | +1.19% | 617,651 | 313,782,212 |
| 2024-07-24 | 4.89 | 5.08 | 4.87 | 5.05 | +3.06% | 412,756 | 206,418,607 |
| 2024-07-23 | 4.92 | 4.98 | 4.87 | 4.9 | -0.41% | 195,372 | 96,171,141 |
| 2024-07-22 | 4.87 | 4.95 | 4.74 | 4.92 | +1.03% | 481,287 | 233,630,872 |
| 2024-07-19 | 4.95 | 4.96 | 4.85 | 4.87 | -1.62% | 264,027 | 129,035,448 |
| 2024-07-18 | 4.86 | 5 | 4.85 | 4.95 | +1.43% | 313,868 | 154,838,406 |
| 2024-07-17 | 4.95 | 4.98 | 4.84 | 4.88 | -1.61% | 431,731 | 210,845,666 |
| 2024-07-16 | 4.98 | 5.01 | 4.91 | 4.96 | -1% | 301,749 | 149,582,547 |
| 2024-07-15 | 4.9 | 5.02 | 4.86 | 5.01 | +1.83% | 380,215 | 188,399,791 |
| 2024-07-12 | 4.93 | 4.97 | 4.88 | 4.92 | +0.2% | 376,938 | 185,705,525 |
| 2024-07-11 | 4.97 | 5.01 | 4.86 | 4.91 | -1.6% | 487,078 | 239,767,482 |
| 2024-07-10 | 5.13 | 5.15 | 4.96 | 4.99 | -3.29% | 504,607 | 252,460,781 |
| 2024-07-09 | 4.98 | 5.18 | 4.96 | 5.16 | +3.41% | 431,196 | 218,697,916 |
| 2024-07-08 | 4.91 | 5.05 | 4.88 | 4.99 | +1.63% | 457,632 | 227,896,778 |
| 2024-07-05 | 4.91 | 4.99 | 4.86 | 4.91 | +0.41% | 468,268 | 230,321,640 |
| 2024-07-04 | 4.84 | 4.93 | 4.81 | 4.89 | +1.24% | 327,431 | 160,023,582 |
| 2024-07-03 | 4.85 | 4.86 | 4.78 | 4.83 | -0.62% | 312,311 | 150,558,247 |
| 2024-07-02 | 4.75 | 4.88 | 4.7 | 4.86 | +2.32% | 444,852 | 213,827,319 |
| 2024-07-01 | 4.7 | 4.84 | 4.68 | 4.75 | +1.06% | 418,773 | 199,829,447 |
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：