股票概览
5.92
+10.04%
+0.54
5.62
开盘价
5.92
最高价
5.6
最低价
1,097,976
成交量
数据更新至: 2024-09-30
技术指标
5.40
MA5 (5日均线)
5.20
MA10 (10日均线)
5.00
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 | 5.62 | 5.92 | 5.6 | 5.92 | +10.04% | 1,097,976 | 637,092,085 |
| 2024-09-27 | 5.42 | 5.46 | 5.3 | 5.38 | +0.56% | 379,257 | 203,412,056 |
| 2024-09-26 | 5.21 | 5.35 | 5.19 | 5.35 | +2.69% | 457,981 | 241,553,032 |
| 2024-09-25 | 5.39 | 5.4 | 5.21 | 5.21 | +0.97% | 549,397 | 290,479,302 |
| 2024-09-24 | 4.98 | 5.16 | 4.96 | 5.16 | +4.67% | 493,892 | 250,442,580 |
| 2024-09-23 | 4.94 | 4.98 | 4.88 | 4.93 | -1.79% | 304,498 | 150,291,306 |
| 2024-09-20 | 5.05 | 5.07 | 4.99 | 5.02 | -0.99% | 219,483 | 110,267,184 |
| 2024-09-19 | 5.02 | 5.09 | 4.93 | 5.07 | +0.8% | 377,844 | 189,506,188 |
| 2024-09-18 | 5.02 | 5.05 | 4.91 | 5.03 | +3.07% | 474,064 | 236,476,691 |
| 2024-09-13 | 4.97 | 4.97 | 4.77 | 4.88 | -2.2% | 384,946 | 186,952,627 |
| 2024-09-12 | 4.76 | 5 | 4.75 | 4.99 | +4.83% | 432,488 | 212,685,467 |
| 2024-09-11 | 4.74 | 4.8 | 4.72 | 4.76 | +0.21% | 170,351 | 80,993,012 |
| 2024-09-10 | 4.81 | 4.83 | 4.6 | 4.75 | -2.06% | 339,194 | 160,002,314 |
| 2024-09-09 | 4.79 | 4.85 | 4.72 | 4.85 | +1.04% | 231,098 | 110,867,725 |
| 2024-09-06 | 4.83 | 4.89 | 4.76 | 4.8 | -0.62% | 164,397 | 79,253,389 |
| 2024-09-05 | 4.78 | 4.91 | 4.77 | 4.83 | +1.05% | 225,651 | 109,388,086 |
| 2024-09-04 | 4.76 | 4.85 | 4.74 | 4.78 | +0.42% | 226,537 | 108,710,944 |
| 2024-09-03 | 4.79 | 4.81 | 4.72 | 4.76 | -0.42% | 165,859 | 78,938,427 |
| 2024-09-02 | 4.77 | 4.85 | 4.76 | 4.78 | 0% | 251,276 | 120,777,103 |
| 2024-08-30 | 4.79 | 4.82 | 4.74 | 4.78 | 0% | 271,940 | 130,261,064 |
| 2024-08-29 | 4.8 | 4.86 | 4.75 | 4.78 | -1.04% | 279,902 | 134,362,723 |
| 2024-08-28 | 4.77 | 4.87 | 4.76 | 4.83 | +1.9% | 400,429 | 193,209,649 |
| 2024-08-27 | 4.66 | 4.75 | 4.65 | 4.74 | +1.07% | 247,732 | 116,857,240 |
| 2024-08-26 | 4.6 | 4.7 | 4.57 | 4.69 | +2.18% | 233,709 | 108,701,137 |
| 2024-08-23 | 4.59 | 4.59 | 4.54 | 4.59 | +1.1% | 100,978 | 46,159,808 |
| 2024-08-22 | 4.6 | 4.62 | 4.53 | 4.54 | -1.52% | 112,507 | 51,315,219 |
| 2024-08-21 | 4.57 | 4.64 | 4.55 | 4.61 | +0.88% | 141,809 | 65,410,084 |
| 2024-08-20 | 4.63 | 4.65 | 4.54 | 4.57 | -1.3% | 139,981 | 64,093,416 |
| 2024-08-19 | 4.6 | 4.66 | 4.59 | 4.63 | +0.65% | 145,704 | 67,506,587 |
| 2024-08-16 | 4.63 | 4.68 | 4.59 | 4.6 | 0% | 173,707 | 80,396,968 |
| 2024-08-15 | 4.54 | 4.61 | 4.52 | 4.6 | +1.77% | 141,178 | 64,557,321 |
| 2024-08-14 | 4.59 | 4.6 | 4.51 | 4.52 | -1.95% | 146,005 | 66,368,453 |
| 2024-08-13 | 4.61 | 4.66 | 4.56 | 4.61 | +0.88% | 189,874 | 87,347,993 |
| 2024-08-12 | 4.53 | 4.58 | 4.51 | 4.57 | +0.88% | 141,897 | 64,542,787 |
| 2024-08-09 | 4.54 | 4.58 | 4.52 | 4.53 | 0% | 152,314 | 69,304,198 |
| 2024-08-08 | 4.49 | 4.55 | 4.45 | 4.53 | +1.57% | 201,074 | 90,698,822 |
| 2024-08-07 | 4.42 | 4.48 | 4.35 | 4.46 | +1.36% | 178,445 | 79,131,517 |
| 2024-08-06 | 4.4 | 4.43 | 4.36 | 4.4 | +0.92% | 131,420 | 57,786,159 |
| 2024-08-05 | 4.4 | 4.47 | 4.35 | 4.36 | -1.13% | 179,711 | 79,403,165 |
| 2024-08-02 | 4.38 | 4.47 | 4.36 | 4.41 | +0.46% | 146,970 | 65,069,365 |
| 2024-08-01 | 4.39 | 4.46 | 4.35 | 4.39 | +0.23% | 167,649 | 73,815,910 |
| 2024-07-31 | 4.23 | 4.39 | 4.22 | 4.38 | +3.55% | 259,737 | 112,501,033 |
| 2024-07-30 | 4.22 | 4.25 | 4.18 | 4.23 | +0.24% | 120,213 | 50,748,923 |
| 2024-07-29 | 4.25 | 4.25 | 4.19 | 4.22 | -0.24% | 103,899 | 43,916,372 |
| 2024-07-26 | 4.17 | 4.25 | 4.17 | 4.23 | +1.44% | 173,737 | 73,218,143 |
| 2024-07-25 | 4.16 | 4.23 | 4.13 | 4.17 | -0.95% | 191,385 | 79,869,085 |
| 2024-07-24 | 4.25 | 4.29 | 4.2 | 4.21 | -0.47% | 196,431 | 83,191,301 |
| 2024-07-23 | 4.37 | 4.42 | 4.22 | 4.23 | -3.2% | 258,824 | 111,916,997 |
| 2024-07-22 | 4.42 | 4.42 | 4.35 | 4.37 | -1.13% | 172,865 | 75,670,440 |
| 2024-07-19 | 4.46 | 4.46 | 4.38 | 4.42 | -1.12% | 187,612 | 82,813,146 |
| 2024-07-18 | 4.43 | 4.48 | 4.39 | 4.47 | +0.45% | 166,475 | 73,896,926 |
| 2024-07-17 | 4.52 | 4.54 | 4.45 | 4.45 | -1.11% | 162,307 | 72,821,770 |
| 2024-07-16 | 4.52 | 4.54 | 4.47 | 4.5 | -1.1% | 143,960 | 64,847,232 |
| 2024-07-15 | 4.55 | 4.6 | 4.49 | 4.55 | 0% | 170,811 | 77,765,756 |
| 2024-07-12 | 4.55 | 4.58 | 4.53 | 4.55 | -0.22% | 129,158 | 58,841,369 |
| 2024-07-11 | 4.48 | 4.59 | 4.47 | 4.56 | +2.7% | 257,798 | 117,183,768 |
| 2024-07-10 | 4.49 | 4.52 | 4.43 | 4.44 | -2.2% | 160,657 | 71,781,677 |
| 2024-07-09 | 4.53 | 4.55 | 4.4 | 4.54 | +0.67% | 279,681 | 125,406,613 |
| 2024-07-08 | 4.65 | 4.67 | 4.48 | 4.51 | -3.84% | 238,241 | 108,676,984 |
| 2024-07-05 | 4.6 | 4.71 | 4.54 | 4.69 | +0.64% | 251,945 | 116,646,974 |
| 2024-07-04 | 4.66 | 4.76 | 4.65 | 4.66 | +0.22% | 269,269 | 126,190,920 |
| 2024-07-03 | 4.67 | 4.73 | 4.62 | 4.65 | -0.64% | 198,874 | 92,713,652 |
| 2024-07-02 | 4.63 | 4.71 | 4.61 | 4.68 | +1.74% | 235,268 | 109,807,448 |
| 2024-07-01 | 4.52 | 4.62 | 4.51 | 4.6 | +1.1% | 235,317 | 107,414,860 |
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：