股票概览
5.44
+8.58%
+0.43
5.1
开盘价
5.49
最高价
5.04
最低价
551,325
成交量
数据更新至: 2024-09-30
技术指标
4.97
MA5 (5日均线)
4.72
MA10 (10日均线)
4.62
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 | 5.49 | 5.04 | 5.44 | +8.58% | 551,325 | 291,516,542 |
| 2024-09-27 | 5.05 | 5.08 | 4.9 | 5.01 | +0.6% | 203,777 | 101,479,235 |
| 2024-09-26 | 4.77 | 4.99 | 4.75 | 4.98 | +4.4% | 259,202 | 126,199,932 |
| 2024-09-25 | 4.7 | 4.86 | 4.69 | 4.77 | +2.36% | 269,827 | 129,238,909 |
| 2024-09-24 | 4.56 | 4.68 | 4.54 | 4.66 | +2.87% | 200,907 | 92,723,184 |
| 2024-09-23 | 4.47 | 4.55 | 4.47 | 4.53 | +0.89% | 85,093 | 38,472,685 |
| 2024-09-20 | 4.47 | 4.5 | 4.45 | 4.49 | +0.45% | 59,303 | 26,508,300 |
| 2024-09-19 | 4.42 | 4.49 | 4.38 | 4.47 | +1.59% | 86,726 | 38,585,863 |
| 2024-09-18 | 4.45 | 4.45 | 4.33 | 4.4 | -0.9% | 85,207 | 37,378,311 |
| 2024-09-13 | 4.45 | 4.49 | 4.43 | 4.44 | -0.22% | 67,633 | 30,133,390 |
| 2024-09-12 | 4.43 | 4.48 | 4.42 | 4.45 | +0.23% | 69,780 | 31,062,640 |
| 2024-09-11 | 4.48 | 4.48 | 4.41 | 4.44 | -1.33% | 72,258 | 32,104,404 |
| 2024-09-10 | 4.48 | 4.51 | 4.42 | 4.5 | +0.9% | 98,230 | 43,857,870 |
| 2024-09-09 | 4.53 | 4.54 | 4.46 | 4.46 | -1.98% | 123,543 | 55,412,181 |
| 2024-09-06 | 4.55 | 4.59 | 4.54 | 4.55 | 0% | 110,459 | 50,452,165 |
| 2024-09-05 | 4.53 | 4.56 | 4.52 | 4.55 | +0.22% | 78,245 | 35,492,976 |
| 2024-09-04 | 4.53 | 4.58 | 4.52 | 4.54 | -0.22% | 98,420 | 44,703,493 |
| 2024-09-03 | 4.61 | 4.62 | 4.52 | 4.55 | -1.3% | 162,369 | 73,920,984 |
| 2024-09-02 | 4.63 | 4.68 | 4.61 | 4.61 | -0.65% | 174,385 | 80,959,303 |
| 2024-08-30 | 4.62 | 4.68 | 4.6 | 4.64 | +0.22% | 174,220 | 81,004,485 |
| 2024-08-29 | 4.71 | 4.72 | 4.62 | 4.63 | -2.11% | 171,187 | 79,640,736 |
| 2024-08-28 | 4.81 | 4.82 | 4.71 | 4.73 | -2.27% | 179,738 | 85,362,340 |
| 2024-08-27 | 4.83 | 4.87 | 4.81 | 4.84 | -0.21% | 105,270 | 50,955,838 |
| 2024-08-26 | 4.82 | 4.86 | 4.79 | 4.85 | +0.41% | 111,057 | 53,485,083 |
| 2024-08-23 | 4.84 | 4.86 | 4.81 | 4.83 | -0.21% | 103,179 | 49,871,432 |
| 2024-08-22 | 4.79 | 4.88 | 4.79 | 4.84 | +1.04% | 125,553 | 60,863,118 |
| 2024-08-21 | 4.86 | 4.89 | 4.78 | 4.79 | -2.04% | 114,615 | 55,218,982 |
| 2024-08-20 | 4.91 | 4.93 | 4.85 | 4.89 | -0.41% | 112,239 | 54,886,838 |
| 2024-08-19 | 4.83 | 4.92 | 4.82 | 4.91 | +1.87% | 159,652 | 78,042,379 |
| 2024-08-16 | 4.82 | 4.87 | 4.8 | 4.82 | 0% | 89,356 | 43,156,001 |
| 2024-08-15 | 4.75 | 4.84 | 4.73 | 4.82 | +1.05% | 81,576 | 39,198,968 |
| 2024-08-14 | 4.77 | 4.83 | 4.76 | 4.77 | -0.42% | 66,604 | 31,905,672 |
| 2024-08-13 | 4.73 | 4.79 | 4.73 | 4.79 | +0.84% | 62,057 | 29,607,021 |
| 2024-08-12 | 4.74 | 4.76 | 4.72 | 4.75 | -0.42% | 58,512 | 27,731,684 |
| 2024-08-09 | 4.75 | 4.81 | 4.74 | 4.77 | +0.42% | 87,633 | 41,863,253 |
| 2024-08-08 | 4.73 | 4.76 | 4.7 | 4.75 | +0.21% | 102,986 | 48,713,719 |
| 2024-08-07 | 4.78 | 4.79 | 4.72 | 4.74 | -0.84% | 97,500 | 46,332,180 |
| 2024-08-06 | 4.83 | 4.85 | 4.75 | 4.78 | -0.83% | 116,807 | 55,933,831 |
| 2024-08-05 | 4.86 | 4.9 | 4.81 | 4.82 | -1.23% | 140,585 | 68,219,852 |
| 2024-08-02 | 4.86 | 4.92 | 4.86 | 4.88 | -0.41% | 111,449 | 54,535,020 |
| 2024-08-01 | 4.92 | 4.95 | 4.87 | 4.9 | -0.81% | 131,221 | 64,389,118 |
| 2024-07-31 | 4.86 | 4.95 | 4.85 | 4.94 | +1.65% | 180,053 | 88,318,612 |
| 2024-07-30 | 4.84 | 4.88 | 4.82 | 4.86 | +0.21% | 83,390 | 40,423,714 |
| 2024-07-29 | 4.81 | 4.88 | 4.79 | 4.85 | +0.62% | 128,280 | 62,116,686 |
| 2024-07-26 | 4.83 | 4.85 | 4.79 | 4.82 | -0.62% | 122,924 | 59,252,097 |
| 2024-07-25 | 4.82 | 4.88 | 4.78 | 4.85 | +0.62% | 173,873 | 83,904,322 |
| 2024-07-24 | 4.82 | 4.86 | 4.79 | 4.82 | 0% | 137,566 | 66,391,645 |
| 2024-07-23 | 4.81 | 4.88 | 4.81 | 4.82 | -0.21% | 190,056 | 92,311,653 |
| 2024-07-22 | 4.84 | 4.85 | 4.8 | 4.83 | -0.82% | 136,280 | 65,686,615 |
| 2024-07-19 | 4.9 | 4.93 | 4.83 | 4.87 | -1.22% | 288,687 | 140,423,946 |
| 2024-07-18 | 4.81 | 4.96 | 4.8 | 4.93 | +4.01% | 497,311 | 242,384,877 |
| 2024-07-17 | 4.72 | 4.75 | 4.7 | 4.74 | +0.21% | 103,565 | 48,891,355 |
| 2024-07-16 | 4.75 | 4.77 | 4.71 | 4.73 | -0.63% | 129,867 | 61,483,285 |
| 2024-07-15 | 4.79 | 4.8 | 4.73 | 4.76 | -0.21% | 158,359 | 75,296,323 |
| 2024-07-12 | 4.72 | 4.78 | 4.7 | 4.77 | +1.27% | 125,582 | 59,823,672 |
| 2024-07-11 | 4.74 | 4.81 | 4.7 | 4.71 | +0.21% | 180,586 | 85,654,527 |
| 2024-07-10 | 4.74 | 4.75 | 4.7 | 4.7 | -1.26% | 112,596 | 53,163,073 |
| 2024-07-09 | 4.64 | 4.76 | 4.63 | 4.76 | +2.15% | 134,370 | 63,127,443 |
| 2024-07-08 | 4.71 | 4.74 | 4.64 | 4.66 | -0.85% | 107,137 | 50,118,550 |
| 2024-07-05 | 4.8 | 4.8 | 4.68 | 4.7 | -1.67% | 148,484 | 70,164,547 |
| 2024-07-04 | 4.84 | 4.88 | 4.76 | 4.78 | -1.44% | 128,457 | 61,806,763 |
| 2024-07-03 | 4.87 | 4.9 | 4.83 | 4.85 | -0.82% | 138,923 | 67,502,996 |
| 2024-07-02 | 4.8 | 4.9 | 4.79 | 4.89 | +1.88% | 214,318 | 104,398,560 |
| 2024-07-01 | 4.72 | 4.81 | 4.68 | 4.8 | +1.69% | 195,964 | 93,234,459 |
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：