股票概览
5.16
+7.28%
+0.35
4.91
开盘价
5.22
最高价
4.85
最低价
376,309
成交量
数据更新至: 2024-09-30
技术指标
4.86
MA5 (5日均线)
4.67
MA10 (10日均线)
4.65
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 | 4.91 | 5.22 | 4.85 | 5.16 | +7.28% | 376,309 | 189,144,397 |
| 2024-09-27 | 4.83 | 4.84 | 4.65 | 4.81 | +0.21% | 250,311 | 118,589,571 |
| 2024-09-26 | 4.77 | 4.8 | 4.68 | 4.8 | +0.42% | 172,419 | 81,645,833 |
| 2024-09-25 | 4.78 | 4.91 | 4.75 | 4.78 | +0.84% | 116,942 | 56,405,622 |
| 2024-09-24 | 4.54 | 4.75 | 4.54 | 4.74 | +4.87% | 132,701 | 62,016,075 |
| 2024-09-23 | 4.43 | 4.55 | 4.4 | 4.52 | +2.26% | 63,599 | 28,544,756 |
| 2024-09-20 | 4.49 | 4.49 | 4.41 | 4.42 | -1.78% | 62,769 | 27,861,030 |
| 2024-09-19 | 4.47 | 4.53 | 4.41 | 4.5 | +0.45% | 71,451 | 32,055,412 |
| 2024-09-18 | 4.47 | 4.5 | 4.39 | 4.48 | 0% | 51,138 | 22,706,024 |
| 2024-09-13 | 4.48 | 4.54 | 4.46 | 4.48 | -0.22% | 56,625 | 25,445,243 |
| 2024-09-12 | 4.38 | 4.52 | 4.37 | 4.49 | +2.05% | 72,403 | 32,390,593 |
| 2024-09-11 | 4.58 | 4.61 | 4.37 | 4.4 | -4.35% | 102,482 | 45,568,610 |
| 2024-09-10 | 4.63 | 4.66 | 4.44 | 4.6 | -0.65% | 98,663 | 44,831,187 |
| 2024-09-09 | 4.66 | 4.67 | 4.56 | 4.63 | -0.43% | 114,997 | 53,245,273 |
| 2024-09-06 | 4.69 | 4.73 | 4.64 | 4.65 | -1.06% | 66,562 | 31,105,003 |
| 2024-09-05 | 4.67 | 4.73 | 4.61 | 4.7 | +0.86% | 77,658 | 36,285,569 |
| 2024-09-04 | 4.67 | 4.71 | 4.6 | 4.66 | -0.43% | 85,229 | 39,666,942 |
| 2024-09-03 | 4.82 | 4.85 | 4.62 | 4.68 | -2.5% | 103,356 | 48,438,320 |
| 2024-09-02 | 4.7 | 4.9 | 4.7 | 4.8 | +1.48% | 131,615 | 63,559,662 |
| 2024-08-30 | 4.85 | 4.86 | 4.67 | 4.73 | -2.27% | 141,501 | 67,108,628 |
| 2024-08-29 | 5 | 5 | 4.82 | 4.84 | -3.2% | 98,065 | 47,826,117 |
| 2024-08-28 | 4.96 | 5.02 | 4.94 | 5 | 0% | 70,349 | 35,055,105 |
| 2024-08-27 | 5.02 | 5.09 | 4.97 | 5 | -1.19% | 89,179 | 44,772,447 |
| 2024-08-26 | 5.15 | 5.17 | 4.98 | 5.06 | -2.13% | 108,654 | 54,760,553 |
| 2024-08-23 | 5.15 | 5.28 | 5.1 | 5.17 | -0.39% | 102,293 | 52,817,672 |
| 2024-08-22 | 5.09 | 5.24 | 5.06 | 5.19 | +2.17% | 134,765 | 69,900,933 |
| 2024-08-21 | 5.04 | 5.23 | 5.03 | 5.08 | +0.79% | 109,342 | 56,110,329 |
| 2024-08-20 | 5.17 | 5.18 | 5.01 | 5.04 | -2.33% | 89,440 | 45,344,789 |
| 2024-08-19 | 4.9 | 5.23 | 4.88 | 5.16 | +5.09% | 171,128 | 86,931,056 |
| 2024-08-16 | 4.77 | 5.02 | 4.76 | 4.91 | +1.87% | 195,483 | 95,381,316 |
| 2024-08-15 | 4.96 | 4.96 | 4.56 | 4.82 | -1.83% | 304,605 | 145,221,406 |
| 2024-07-31 | 4.88 | 5.01 | 4.85 | 4.91 | +0.61% | 128,632 | 63,223,077 |
| 2024-07-30 | 4.89 | 4.91 | 4.85 | 4.88 | -0.2% | 60,485 | 29,506,283 |
| 2024-07-29 | 4.85 | 4.95 | 4.82 | 4.89 | +0.82% | 75,999 | 37,185,338 |
| 2024-07-26 | 4.74 | 4.89 | 4.7 | 4.85 | +2.54% | 112,402 | 53,862,439 |
| 2024-07-25 | 4.71 | 4.76 | 4.69 | 4.73 | -0.21% | 53,209 | 25,152,638 |
| 2024-07-24 | 4.7 | 4.78 | 4.68 | 4.74 | +0.42% | 51,647 | 24,394,589 |
| 2024-07-23 | 4.74 | 4.82 | 4.72 | 4.72 | -1.05% | 46,113 | 22,027,555 |
| 2024-07-22 | 4.81 | 4.83 | 4.72 | 4.77 | -0.83% | 55,678 | 26,508,995 |
| 2024-07-19 | 4.93 | 4.94 | 4.78 | 4.81 | -2.43% | 77,962 | 37,736,710 |
| 2024-07-18 | 4.83 | 4.94 | 4.79 | 4.93 | +1.86% | 66,995 | 32,678,124 |
| 2024-07-17 | 4.92 | 4.92 | 4.77 | 4.84 | -1.63% | 83,357 | 40,261,972 |
| 2024-07-16 | 5 | 5.04 | 4.89 | 4.92 | -1.6% | 69,711 | 34,492,602 |
| 2024-07-15 | 4.97 | 5.02 | 4.95 | 5 | -0.2% | 51,380 | 25,636,312 |
| 2024-07-12 | 4.94 | 5.02 | 4.94 | 5.01 | +1.21% | 73,634 | 36,658,155 |
| 2024-07-11 | 5.09 | 5.12 | 4.92 | 4.95 | -2.17% | 109,299 | 54,610,970 |
| 2024-07-10 | 5.24 | 5.26 | 5.04 | 5.06 | -3.25% | 73,340 | 37,492,172 |
| 2024-07-09 | 5.14 | 5.25 | 5.06 | 5.23 | +1.36% | 72,730 | 37,541,430 |
| 2024-07-08 | 5.24 | 5.29 | 5.13 | 5.16 | -0.96% | 88,244 | 45,865,125 |
| 2024-07-05 | 5.26 | 5.33 | 5.17 | 5.21 | -0.95% | 80,793 | 42,321,021 |
| 2024-07-04 | 5.32 | 5.35 | 5.24 | 5.26 | -1.31% | 52,766 | 27,855,987 |
| 2024-07-03 | 5.34 | 5.39 | 5.28 | 5.33 | -0.19% | 69,179 | 36,916,731 |
| 2024-07-02 | 5.35 | 5.39 | 5.3 | 5.34 | -0.19% | 57,049 | 30,475,294 |
| 2024-07-01 | 5.28 | 5.38 | 5.26 | 5.35 | +1.9% | 77,560 | 41,388,767 |
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：