股票概览
5.3
+6.64%
+0.33
5.08
开盘价
5.39
最高价
5
最低价
165,814
成交量
数据更新至: 2024-09-30
技术指标
4.92
MA5 (5日均线)
4.75
MA10 (10日均线)
4.66
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 | 5.08 | 5.39 | 5 | 5.3 | +6.64% | 165,814 | 86,323,686 |
| 2024-09-27 | 4.92 | 4.99 | 4.89 | 4.97 | +1.84% | 42,266 | 20,885,984 |
| 2024-09-26 | 4.77 | 4.88 | 4.74 | 4.88 | +2.09% | 39,037 | 18,872,668 |
| 2024-09-25 | 4.75 | 4.87 | 4.73 | 4.78 | +1.92% | 57,922 | 27,886,320 |
| 2024-09-24 | 4.61 | 4.72 | 4.59 | 4.69 | +1.96% | 28,053 | 13,101,054 |
| 2024-09-23 | 4.5 | 4.6 | 4.5 | 4.6 | +1.1% | 21,086 | 9,646,404 |
| 2024-09-20 | 4.68 | 4.68 | 4.54 | 4.55 | -2.36% | 29,044 | 13,335,025 |
| 2024-09-19 | 4.55 | 4.68 | 4.54 | 4.66 | +2.64% | 24,921 | 11,539,865 |
| 2024-09-18 | 4.5 | 4.58 | 4.45 | 4.54 | 0% | 18,176 | 8,189,828 |
| 2024-09-13 | 4.53 | 4.58 | 4.52 | 4.54 | 0% | 18,283 | 8,312,330 |
| 2024-09-12 | 4.57 | 4.61 | 4.52 | 4.54 | -0.44% | 15,835 | 7,206,591 |
| 2024-09-11 | 4.52 | 4.58 | 4.52 | 4.56 | -0.22% | 21,878 | 9,966,749 |
| 2024-09-10 | 4.6 | 4.6 | 4.48 | 4.57 | +0.44% | 25,175 | 11,399,855 |
| 2024-09-09 | 4.61 | 4.63 | 4.54 | 4.55 | -1.3% | 18,827 | 8,618,735 |
| 2024-09-06 | 4.74 | 4.74 | 4.59 | 4.61 | -2.74% | 36,549 | 16,948,831 |
| 2024-09-05 | 4.79 | 4.79 | 4.55 | 4.74 | +3.04% | 49,154 | 23,053,736 |
| 2024-09-04 | 4.59 | 4.63 | 4.54 | 4.6 | +0.44% | 42,695 | 19,599,980 |
| 2024-09-03 | 4.49 | 4.58 | 4.46 | 4.58 | +1.78% | 42,740 | 19,438,290 |
| 2024-09-02 | 4.43 | 4.52 | 4.43 | 4.5 | +1.12% | 40,621 | 18,237,776 |
| 2024-08-30 | 4.48 | 4.52 | 4.4 | 4.45 | -1.33% | 58,812 | 26,301,366 |
| 2024-08-29 | 4.36 | 4.53 | 4.33 | 4.51 | +2.27% | 51,371 | 22,946,850 |
| 2024-08-28 | 4.32 | 4.44 | 4.31 | 4.41 | +1.85% | 43,062 | 18,927,329 |
| 2024-08-27 | 4.43 | 4.46 | 4.26 | 4.33 | -2.48% | 56,612 | 24,697,655 |
| 2024-08-26 | 4.42 | 4.49 | 4.4 | 4.44 | +0.23% | 17,481 | 7,770,932 |
| 2024-08-23 | 4.37 | 4.44 | 4.36 | 4.43 | +0.68% | 21,123 | 9,300,036 |
| 2024-08-22 | 4.39 | 4.42 | 4.37 | 4.4 | -0.23% | 15,648 | 6,875,931 |
| 2024-08-21 | 4.42 | 4.42 | 4.36 | 4.41 | -0.23% | 19,422 | 8,525,734 |
| 2024-08-20 | 4.5 | 4.5 | 4.39 | 4.42 | -1.56% | 29,680 | 13,129,049 |
| 2024-08-19 | 4.53 | 4.54 | 4.44 | 4.49 | -0.66% | 31,703 | 14,226,492 |
| 2024-08-16 | 4.52 | 4.58 | 4.49 | 4.52 | +0.22% | 32,129 | 14,560,369 |
| 2024-08-15 | 4.5 | 4.54 | 4.48 | 4.51 | 0% | 24,261 | 10,943,688 |
| 2024-08-14 | 4.54 | 4.57 | 4.47 | 4.51 | -0.66% | 18,590 | 8,394,398 |
| 2024-08-13 | 4.54 | 4.57 | 4.48 | 4.54 | -0.44% | 18,549 | 8,382,988 |
| 2024-08-12 | 4.49 | 4.56 | 4.48 | 4.56 | +1.79% | 22,916 | 10,366,603 |
| 2024-08-09 | 4.57 | 4.59 | 4.48 | 4.48 | -2.18% | 26,458 | 11,962,181 |
| 2024-08-08 | 4.44 | 4.58 | 4.43 | 4.58 | +2.92% | 34,172 | 15,428,971 |
| 2024-08-07 | 4.55 | 4.55 | 4.41 | 4.45 | -2.2% | 53,616 | 23,876,657 |
| 2024-08-06 | 4.67 | 4.7 | 4.49 | 4.55 | -1.73% | 63,829 | 29,121,152 |
| 2024-08-05 | 4.65 | 4.74 | 4.62 | 4.63 | -1.7% | 27,551 | 12,880,190 |
| 2024-08-02 | 4.63 | 4.77 | 4.61 | 4.71 | +0.86% | 31,511 | 14,837,561 |
| 2024-08-01 | 4.72 | 4.74 | 4.64 | 4.67 | -1.06% | 31,491 | 14,720,569 |
| 2024-07-31 | 4.65 | 4.73 | 4.64 | 4.72 | +1.51% | 22,751 | 10,682,283 |
| 2024-07-30 | 4.75 | 4.75 | 4.62 | 4.65 | -2.11% | 27,619 | 12,899,866 |
| 2024-07-29 | 4.87 | 4.87 | 4.73 | 4.75 | -1.86% | 24,047 | 11,527,542 |
| 2024-07-26 | 4.83 | 4.9 | 4.82 | 4.84 | +0.41% | 18,737 | 9,091,535 |
| 2024-07-25 | 4.84 | 4.91 | 4.8 | 4.82 | -0.62% | 25,478 | 12,358,340 |
| 2024-07-24 | 5.15 | 5.15 | 4.83 | 4.85 | -5.64% | 71,992 | 35,602,253 |
| 2024-07-23 | 5.18 | 5.25 | 5.13 | 5.14 | -0.96% | 21,643 | 11,243,483 |
| 2024-07-22 | 5.24 | 5.28 | 5.18 | 5.19 | -0.76% | 23,075 | 12,063,744 |
| 2024-07-19 | 5.28 | 5.32 | 5.22 | 5.23 | -1.13% | 16,324 | 8,566,994 |
| 2024-07-18 | 5.2 | 5.3 | 5.17 | 5.29 | +1.15% | 23,881 | 12,528,002 |
| 2024-07-17 | 5.26 | 5.28 | 5.21 | 5.23 | -0.38% | 24,767 | 12,989,519 |
| 2024-07-16 | 5.3 | 5.35 | 5.22 | 5.25 | -1.13% | 21,036 | 11,063,883 |
| 2024-07-15 | 5.3 | 5.32 | 5.26 | 5.31 | +0.19% | 22,081 | 11,692,116 |
| 2024-07-12 | 5.25 | 5.32 | 5.24 | 5.3 | +0.95% | 24,144 | 12,767,089 |
| 2024-07-11 | 5.32 | 5.36 | 5.24 | 5.25 | 0% | 35,189 | 18,647,577 |
| 2024-07-10 | 5.32 | 5.37 | 5.24 | 5.25 | -1.5% | 31,357 | 16,601,471 |
| 2024-07-09 | 5.4 | 5.45 | 5.29 | 5.33 | -0.74% | 35,609 | 19,064,945 |
| 2024-07-08 | 5.31 | 5.41 | 5.29 | 5.37 | +1.13% | 50,845 | 27,254,613 |
| 2024-07-05 | 5.21 | 5.34 | 5.21 | 5.31 | +1.34% | 29,557 | 15,599,859 |
| 2024-07-04 | 5.34 | 5.34 | 5.22 | 5.24 | -1.5% | 23,389 | 12,325,109 |
| 2024-07-03 | 5.28 | 5.33 | 5.27 | 5.32 | +1.14% | 30,255 | 16,032,758 |
| 2024-07-02 | 5.29 | 5.29 | 5.19 | 5.26 | -0.38% | 23,637 | 12,391,415 |
| 2024-07-01 | 5.22 | 5.28 | 5.17 | 5.28 | +1.34% | 26,304 | 13,733,703 |
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：