股票概览
5.6
+7.9%
+0.41
5.38
开盘价
5.71
最高价
5.25
最低价
322,465
成交量
数据更新至: 2024-09-30
技术指标
5.10
MA5 (5日均线)
4.86
MA10 (10日均线)
4.76
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 | 5.38 | 5.71 | 5.25 | 5.6 | +7.9% | 322,465 | 176,177,013 |
| 2024-09-27 | 5.09 | 5.2 | 5.05 | 5.19 | +3.59% | 71,671 | 36,701,332 |
| 2024-09-26 | 4.89 | 5.01 | 4.87 | 5.01 | +2.45% | 71,466 | 35,392,721 |
| 2024-09-25 | 4.85 | 5.01 | 4.85 | 4.89 | +1.24% | 86,774 | 42,871,571 |
| 2024-09-24 | 4.67 | 4.84 | 4.64 | 4.83 | +4.09% | 94,119 | 44,787,430 |
| 2024-09-23 | 4.61 | 4.67 | 4.61 | 4.64 | 0% | 23,302 | 10,814,721 |
| 2024-09-20 | 4.66 | 4.68 | 4.61 | 4.64 | -0.43% | 34,179 | 15,873,630 |
| 2024-09-19 | 4.54 | 4.68 | 4.52 | 4.66 | +2.87% | 57,843 | 26,764,590 |
| 2024-09-18 | 4.62 | 4.63 | 4.48 | 4.53 | -1.74% | 35,954 | 16,283,798 |
| 2024-09-13 | 4.65 | 4.66 | 4.6 | 4.61 | -0.22% | 26,951 | 12,466,359 |
| 2024-09-12 | 4.56 | 4.66 | 4.56 | 4.62 | +1.32% | 40,037 | 18,544,388 |
| 2024-09-11 | 4.57 | 4.62 | 4.53 | 4.56 | -0.44% | 29,196 | 13,314,543 |
| 2024-09-10 | 4.61 | 4.64 | 4.5 | 4.58 | -0.65% | 43,198 | 19,702,624 |
| 2024-09-09 | 4.61 | 4.68 | 4.59 | 4.61 | -0.86% | 29,124 | 13,470,524 |
| 2024-09-06 | 4.75 | 4.75 | 4.64 | 4.65 | -1.69% | 35,028 | 16,397,191 |
| 2024-09-05 | 4.74 | 4.78 | 4.7 | 4.73 | 0% | 40,774 | 19,305,500 |
| 2024-09-04 | 4.71 | 4.8 | 4.67 | 4.73 | +0.64% | 44,988 | 21,312,790 |
| 2024-09-03 | 4.68 | 4.73 | 4.65 | 4.7 | +0.43% | 34,350 | 16,129,825 |
| 2024-09-02 | 4.76 | 4.77 | 4.67 | 4.68 | -1.27% | 59,570 | 28,093,889 |
| 2024-08-30 | 4.68 | 4.79 | 4.63 | 4.74 | +1.28% | 69,624 | 32,909,708 |
| 2024-08-29 | 4.61 | 4.8 | 4.55 | 4.68 | +1.52% | 76,863 | 35,887,481 |
| 2024-08-28 | 4.6 | 4.68 | 4.56 | 4.61 | 0% | 45,744 | 21,148,893 |
| 2024-08-27 | 4.73 | 4.73 | 4.59 | 4.61 | -2.12% | 56,152 | 25,959,564 |
| 2024-08-26 | 4.55 | 4.75 | 4.54 | 4.71 | +2.39% | 83,579 | 39,187,764 |
| 2024-08-23 | 4.82 | 4.85 | 4.54 | 4.6 | -5.54% | 172,164 | 79,855,903 |
| 2024-08-22 | 4.79 | 4.91 | 4.77 | 4.87 | +2.96% | 106,088 | 51,432,813 |
| 2024-08-21 | 4.71 | 4.78 | 4.7 | 4.73 | -0.42% | 49,392 | 23,374,741 |
| 2024-08-20 | 4.83 | 4.93 | 4.7 | 4.75 | -0.42% | 100,013 | 48,096,352 |
| 2024-08-19 | 4.67 | 4.79 | 4.64 | 4.77 | +2.14% | 61,692 | 29,177,625 |
| 2024-08-16 | 4.81 | 4.83 | 4.65 | 4.67 | -2.91% | 59,364 | 28,026,104 |
| 2024-08-15 | 4.78 | 4.82 | 4.72 | 4.81 | +0.63% | 36,596 | 17,486,432 |
| 2024-08-14 | 4.8 | 4.85 | 4.78 | 4.78 | -0.42% | 42,272 | 20,351,988 |
| 2024-08-13 | 4.76 | 4.81 | 4.69 | 4.8 | +0.84% | 46,627 | 22,186,795 |
| 2024-08-12 | 4.76 | 4.83 | 4.72 | 4.76 | 0% | 51,798 | 24,732,502 |
| 2024-08-09 | 4.76 | 4.8 | 4.74 | 4.76 | +0.21% | 29,223 | 13,947,243 |
| 2024-08-08 | 4.77 | 4.82 | 4.71 | 4.75 | -0.84% | 28,561 | 13,561,005 |
| 2024-08-07 | 4.76 | 4.84 | 4.74 | 4.79 | +0.63% | 32,441 | 15,551,321 |
| 2024-08-06 | 4.72 | 4.79 | 4.71 | 4.76 | +1.06% | 30,448 | 14,462,661 |
| 2024-08-05 | 4.83 | 4.88 | 4.71 | 4.71 | -2.28% | 54,596 | 26,173,982 |
| 2024-08-02 | 4.88 | 4.93 | 4.8 | 4.82 | -1.23% | 52,036 | 25,282,002 |
| 2024-08-01 | 4.92 | 4.94 | 4.87 | 4.88 | -0.41% | 40,341 | 19,754,675 |
| 2024-07-31 | 4.75 | 4.92 | 4.75 | 4.9 | +3.16% | 68,946 | 33,497,597 |
| 2024-07-30 | 4.75 | 4.75 | 4.7 | 4.75 | +0.64% | 38,077 | 18,010,278 |
| 2024-07-29 | 4.72 | 4.76 | 4.66 | 4.72 | +0.43% | 44,912 | 21,202,150 |
| 2024-07-26 | 4.6 | 4.71 | 4.57 | 4.7 | +2.84% | 53,472 | 24,968,436 |
| 2024-07-25 | 4.46 | 4.61 | 4.45 | 4.57 | +2.24% | 52,624 | 23,946,607 |
| 2024-07-24 | 4.51 | 4.55 | 4.44 | 4.47 | -1.54% | 42,502 | 19,050,720 |
| 2024-07-23 | 4.63 | 4.65 | 4.53 | 4.54 | -1.73% | 29,391 | 13,520,507 |
| 2024-07-22 | 4.56 | 4.65 | 4.53 | 4.62 | +0.87% | 26,306 | 12,141,485 |
| 2024-07-19 | 4.62 | 4.62 | 4.5 | 4.58 | 0% | 39,550 | 18,031,475 |
| 2024-07-18 | 4.56 | 4.59 | 4.48 | 4.58 | -0.43% | 51,020 | 23,125,780 |
| 2024-07-17 | 4.59 | 4.73 | 4.57 | 4.6 | +0.88% | 39,014 | 18,033,996 |
| 2024-07-16 | 4.63 | 4.65 | 4.54 | 4.56 | -1.08% | 40,481 | 18,570,359 |
| 2024-07-15 | 4.78 | 4.78 | 4.61 | 4.61 | -3.56% | 39,965 | 18,627,694 |
| 2024-07-12 | 4.73 | 4.86 | 4.73 | 4.78 | +1.06% | 44,483 | 21,361,421 |
| 2024-07-11 | 4.65 | 4.74 | 4.64 | 4.73 | +3.05% | 50,792 | 23,883,495 |
| 2024-07-10 | 4.66 | 4.68 | 4.58 | 4.59 | -1.08% | 32,935 | 15,214,601 |
| 2024-07-09 | 4.58 | 4.66 | 4.46 | 4.64 | +1.31% | 70,670 | 32,277,925 |
| 2024-07-08 | 4.79 | 4.8 | 4.58 | 4.58 | -4.58% | 84,650 | 39,349,587 |
| 2024-07-05 | 4.8 | 4.82 | 4.75 | 4.8 | 0% | 33,200 | 15,883,754 |
| 2024-07-04 | 4.95 | 4.96 | 4.77 | 4.8 | -2.24% | 36,287 | 17,557,322 |
| 2024-07-03 | 4.97 | 4.99 | 4.9 | 4.91 | -1.21% | 31,384 | 15,485,875 |
| 2024-07-02 | 4.93 | 4.99 | 4.92 | 4.97 | +0.4% | 33,070 | 16,411,922 |
| 2024-07-01 | 4.9 | 4.95 | 4.85 | 4.95 | +1.02% | 43,867 | 21,545,412 |
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：