股票概览
5.4
+7.57%
+0.38
5.1
开盘价
5.5
最高价
5.05
最低价
659,752
成交量
数据更新至: 2024-09-30
技术指标
4.97
MA5 (5日均线)
4.74
MA10 (10日均线)
4.69
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 | 5.1 | 5.5 | 5.05 | 5.4 | +7.57% | 659,752 | 347,185,212 |
| 2024-09-27 | 5.04 | 5.13 | 4.91 | 5.02 | +0.8% | 296,644 | 148,350,490 |
| 2024-09-26 | 4.73 | 4.99 | 4.71 | 4.98 | +5.06% | 430,700 | 208,954,363 |
| 2024-09-25 | 4.74 | 4.9 | 4.72 | 4.74 | +0.85% | 446,113 | 213,815,857 |
| 2024-09-24 | 4.55 | 4.7 | 4.54 | 4.7 | +3.52% | 229,564 | 106,369,976 |
| 2024-09-23 | 4.48 | 4.55 | 4.48 | 4.54 | +0.89% | 96,724 | 43,750,576 |
| 2024-09-20 | 4.51 | 4.52 | 4.47 | 4.5 | -0.44% | 102,163 | 45,896,431 |
| 2024-09-19 | 4.48 | 4.52 | 4.45 | 4.52 | +0.89% | 104,116 | 46,805,319 |
| 2024-09-18 | 4.49 | 4.5 | 4.44 | 4.48 | 0% | 84,981 | 37,950,023 |
| 2024-09-13 | 4.53 | 4.55 | 4.48 | 4.48 | -1.1% | 83,205 | 37,516,238 |
| 2024-09-12 | 4.53 | 4.57 | 4.51 | 4.53 | 0% | 86,434 | 39,294,129 |
| 2024-09-11 | 4.55 | 4.55 | 4.5 | 4.53 | -0.66% | 95,904 | 43,361,222 |
| 2024-09-10 | 4.52 | 4.56 | 4.49 | 4.56 | +0.88% | 107,756 | 48,777,186 |
| 2024-09-09 | 4.55 | 4.56 | 4.48 | 4.52 | -1.31% | 131,787 | 59,482,136 |
| 2024-09-06 | 4.64 | 4.67 | 4.57 | 4.58 | -1.72% | 230,303 | 106,396,677 |
| 2024-09-05 | 4.69 | 4.69 | 4.64 | 4.66 | -0.64% | 137,125 | 63,888,561 |
| 2024-09-04 | 4.67 | 4.71 | 4.65 | 4.69 | -0.42% | 108,572 | 50,867,808 |
| 2024-09-03 | 4.8 | 4.81 | 4.69 | 4.71 | -2.08% | 200,240 | 94,523,745 |
| 2024-09-02 | 4.85 | 4.88 | 4.8 | 4.81 | -1.43% | 221,193 | 106,997,190 |
| 2024-08-30 | 4.9 | 4.95 | 4.82 | 4.88 | -1.61% | 329,462 | 161,196,200 |
| 2024-08-29 | 5.05 | 5.18 | 4.87 | 4.96 | -6.94% | 527,673 | 261,367,389 |
| 2024-08-28 | 5.41 | 5.42 | 5.28 | 5.33 | -1.66% | 126,441 | 67,567,891 |
| 2024-08-27 | 5.35 | 5.43 | 5.34 | 5.42 | +1.12% | 109,132 | 58,942,883 |
| 2024-08-26 | 5.3 | 5.38 | 5.26 | 5.36 | +0.94% | 97,461 | 51,898,979 |
| 2024-08-23 | 5.31 | 5.34 | 5.28 | 5.31 | -0.19% | 97,698 | 51,882,068 |
| 2024-08-22 | 5.24 | 5.33 | 5.23 | 5.32 | +1.14% | 121,275 | 64,340,746 |
| 2024-08-21 | 5.31 | 5.32 | 5.21 | 5.26 | -1.13% | 121,266 | 63,753,846 |
| 2024-08-20 | 5.3 | 5.32 | 5.27 | 5.32 | +0.57% | 143,632 | 76,112,969 |
| 2024-08-19 | 5.16 | 5.29 | 5.16 | 5.29 | +2.32% | 157,973 | 82,794,926 |
| 2024-08-16 | 5.15 | 5.19 | 5.14 | 5.17 | +0.58% | 94,984 | 49,080,331 |
| 2024-08-15 | 5.08 | 5.15 | 5.08 | 5.14 | +0.98% | 98,913 | 50,736,633 |
| 2024-08-14 | 5.12 | 5.16 | 5.08 | 5.09 | -0.59% | 82,971 | 42,439,867 |
| 2024-08-13 | 5.1 | 5.14 | 5.08 | 5.12 | +0.59% | 84,963 | 43,382,352 |
| 2024-08-12 | 5.13 | 5.14 | 5.08 | 5.09 | -0.78% | 80,871 | 41,262,392 |
| 2024-08-09 | 5.14 | 5.19 | 5.13 | 5.13 | 0% | 86,979 | 44,892,023 |
| 2024-08-08 | 5.14 | 5.15 | 5.1 | 5.13 | -0.19% | 79,726 | 40,862,523 |
| 2024-08-07 | 5.14 | 5.17 | 5.12 | 5.14 | 0% | 85,829 | 44,196,670 |
| 2024-08-06 | 5.2 | 5.21 | 5.1 | 5.14 | -0.58% | 125,043 | 64,302,342 |
| 2024-08-05 | 5.22 | 5.25 | 5.16 | 5.17 | -1.15% | 110,885 | 57,712,127 |
| 2024-08-02 | 5.25 | 5.28 | 5.23 | 5.23 | -0.76% | 76,145 | 39,988,289 |
| 2024-08-01 | 5.26 | 5.31 | 5.23 | 5.27 | -0.38% | 91,984 | 48,467,231 |
| 2024-07-31 | 5.23 | 5.29 | 5.21 | 5.29 | +1.34% | 142,498 | 74,976,729 |
| 2024-07-30 | 5.19 | 5.24 | 5.15 | 5.22 | +0.19% | 95,853 | 49,797,231 |
| 2024-07-29 | 5.15 | 5.22 | 5.11 | 5.21 | +1.17% | 130,261 | 67,349,867 |
| 2024-07-26 | 5.16 | 5.18 | 5.11 | 5.15 | -0.39% | 97,170 | 49,987,232 |
| 2024-07-25 | 5.2 | 5.24 | 5.14 | 5.17 | -0.58% | 109,230 | 56,481,179 |
| 2024-07-24 | 5.21 | 5.25 | 5.18 | 5.2 | -0.19% | 96,374 | 50,289,377 |
| 2024-07-23 | 5.18 | 5.28 | 5.18 | 5.21 | +0.19% | 150,181 | 78,791,828 |
| 2024-07-22 | 5.26 | 5.27 | 5.16 | 5.2 | -1.52% | 146,116 | 75,931,325 |
| 2024-07-19 | 5.31 | 5.32 | 5.25 | 5.28 | -0.94% | 108,484 | 57,188,124 |
| 2024-07-18 | 5.33 | 5.34 | 5.23 | 5.33 | -0.37% | 141,473 | 74,848,878 |
| 2024-07-17 | 5.28 | 5.38 | 5.25 | 5.35 | +1.33% | 166,687 | 88,522,062 |
| 2024-07-16 | 5.34 | 5.38 | 5.25 | 5.28 | -0.94% | 127,948 | 67,874,859 |
| 2024-07-15 | 5.29 | 5.34 | 5.26 | 5.33 | +0.95% | 121,057 | 64,202,430 |
| 2024-07-12 | 5.2 | 5.3 | 5.2 | 5.28 | +1.34% | 142,032 | 74,865,022 |
| 2024-07-11 | 5.25 | 5.27 | 5.19 | 5.21 | -0.19% | 137,858 | 72,056,863 |
| 2024-07-10 | 5.27 | 5.31 | 5.22 | 5.22 | -0.95% | 100,557 | 52,751,865 |
| 2024-07-09 | 5.2 | 5.3 | 5.17 | 5.27 | +1.74% | 129,557 | 67,902,070 |
| 2024-07-08 | 5.26 | 5.28 | 5.15 | 5.18 | -1.15% | 122,923 | 64,062,898 |
| 2024-07-05 | 5.34 | 5.37 | 5.21 | 5.24 | -2.06% | 137,453 | 72,453,139 |
| 2024-07-04 | 5.42 | 5.44 | 5.33 | 5.35 | -1.11% | 117,548 | 63,311,435 |
| 2024-07-03 | 5.45 | 5.49 | 5.39 | 5.41 | -1.1% | 118,510 | 64,334,976 |
| 2024-07-02 | 5.39 | 5.47 | 5.38 | 5.47 | +1.48% | 146,546 | 79,791,777 |
| 2024-07-01 | 5.33 | 5.41 | 5.3 | 5.39 | +1.13% | 141,280 | 75,859,835 |
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：