股票概览
5.26
+4.16%
+0.21
5.11
开盘价
5.35
最高价
5
最低价
5,341,122
成交量
数据更新至: 2024-09-30
技术指标
5.08
MA5 (5日均线)
4.87
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 | 5.11 | 5.35 | 5 | 5.26 | +4.16% | 5,341,122 | 2,749,444,476 |
| 2024-09-27 | 5.2 | 5.29 | 5.02 | 5.05 | -2.13% | 1,308,641 | 668,309,690 |
| 2024-09-26 | 5.01 | 5.16 | 5 | 5.16 | +2.99% | 2,726,324 | 1,384,994,157 |
| 2024-09-25 | 4.99 | 5.11 | 4.93 | 5.01 | +1.42% | 2,158,403 | 1,085,035,491 |
| 2024-09-24 | 4.79 | 4.95 | 4.77 | 4.94 | +3.78% | 2,154,089 | 1,049,879,362 |
| 2024-09-23 | 4.71 | 4.78 | 4.68 | 4.76 | +1.06% | 834,635 | 395,712,899 |
| 2024-09-20 | 4.64 | 4.73 | 4.62 | 4.71 | +1.73% | 1,470,256 | 689,932,974 |
| 2024-09-19 | 4.66 | 4.68 | 4.61 | 4.63 | -0.43% | 1,172,740 | 544,228,839 |
| 2024-09-18 | 4.6 | 4.66 | 4.59 | 4.65 | +1.75% | 1,074,273 | 498,316,390 |
| 2024-09-13 | 4.53 | 4.63 | 4.53 | 4.57 | +0.66% | 1,348,633 | 618,705,794 |
| 2024-09-12 | 4.51 | 4.56 | 4.45 | 4.54 | +0.67% | 1,397,934 | 632,767,610 |
| 2024-09-11 | 4.62 | 4.63 | 4.48 | 4.51 | -2.8% | 1,706,323 | 774,397,332 |
| 2024-09-10 | 4.64 | 4.67 | 4.59 | 4.64 | +0.22% | 1,346,202 | 623,097,520 |
| 2024-09-09 | 4.72 | 4.72 | 4.61 | 4.63 | -2.11% | 1,590,278 | 737,664,406 |
| 2024-09-06 | 4.63 | 4.77 | 4.62 | 4.73 | +2.38% | 1,761,421 | 832,251,899 |
| 2024-09-05 | 4.64 | 4.67 | 4.6 | 4.62 | 0% | 1,314,906 | 608,111,159 |
| 2024-09-04 | 4.61 | 4.65 | 4.56 | 4.62 | -0.22% | 1,706,778 | 787,028,653 |
| 2024-09-03 | 4.74 | 4.74 | 4.6 | 4.63 | -2.32% | 2,224,452 | 1,032,174,775 |
| 2024-09-02 | 4.72 | 4.79 | 4.69 | 4.74 | +0.21% | 2,123,532 | 1,007,974,271 |
| 2024-08-30 | 4.89 | 4.93 | 4.73 | 4.73 | -3.47% | 3,074,560 | 1,473,559,773 |
| 2024-08-29 | 5.11 | 5.12 | 4.89 | 4.9 | -4.11% | 1,738,258 | 861,745,714 |
| 2024-08-28 | 5.17 | 5.2 | 5.08 | 5.11 | -1.35% | 961,695 | 492,857,509 |
| 2024-08-27 | 5.14 | 5.22 | 5.13 | 5.18 | +0.78% | 1,251,077 | 648,063,835 |
| 2024-08-26 | 5.12 | 5.16 | 5.08 | 5.14 | +0.19% | 941,614 | 483,532,131 |
| 2024-08-23 | 5.14 | 5.17 | 5.08 | 5.13 | 0% | 1,144,464 | 586,351,566 |
| 2024-08-22 | 5.07 | 5.16 | 5.06 | 5.13 | +1.18% | 1,447,613 | 742,646,952 |
| 2024-08-21 | 5.05 | 5.09 | 5 | 5.07 | 0% | 1,018,992 | 515,016,089 |
| 2024-08-20 | 5.06 | 5.1 | 5.03 | 5.07 | +0.2% | 1,388,450 | 703,191,950 |
| 2024-08-19 | 4.96 | 5.06 | 4.93 | 5.06 | +2.02% | 1,620,788 | 813,059,876 |
| 2024-08-16 | 4.86 | 4.97 | 4.84 | 4.96 | +2.27% | 1,626,868 | 799,729,681 |
| 2024-08-15 | 4.79 | 4.86 | 4.78 | 4.85 | +1.25% | 1,286,206 | 621,110,210 |
| 2024-08-14 | 4.8 | 4.85 | 4.77 | 4.79 | -0.42% | 952,779 | 457,322,269 |
| 2024-08-13 | 4.72 | 4.82 | 4.71 | 4.81 | +1.91% | 1,426,000 | 681,898,125 |
| 2024-08-12 | 4.73 | 4.76 | 4.7 | 4.72 | -0.21% | 710,407 | 335,906,388 |
| 2024-08-09 | 4.73 | 4.77 | 4.71 | 4.73 | +0.42% | 821,070 | 389,299,408 |
| 2024-08-08 | 4.74 | 4.75 | 4.71 | 4.71 | -0.42% | 635,455 | 300,131,371 |
| 2024-08-07 | 4.73 | 4.77 | 4.72 | 4.73 | 0% | 811,761 | 385,298,837 |
| 2024-08-06 | 4.79 | 4.8 | 4.71 | 4.73 | -1.25% | 1,120,828 | 531,801,215 |
| 2024-08-05 | 4.8 | 4.83 | 4.76 | 4.79 | -0.62% | 1,387,201 | 664,668,453 |
| 2024-08-02 | 4.8 | 4.84 | 4.78 | 4.82 | +0.21% | 1,053,118 | 506,974,797 |
| 2024-08-01 | 4.82 | 4.89 | 4.77 | 4.81 | -0.41% | 1,511,701 | 730,205,118 |
| 2024-07-31 | 4.93 | 4.95 | 4.82 | 4.83 | -1.83% | 1,883,365 | 914,058,235 |
| 2024-07-30 | 4.95 | 4.99 | 4.91 | 4.92 | -0.81% | 907,205 | 448,091,582 |
| 2024-07-29 | 4.85 | 4.97 | 4.83 | 4.96 | +1.64% | 1,086,446 | 535,024,688 |
| 2024-07-26 | 5 | 5.01 | 4.82 | 4.88 | -2.2% | 1,412,903 | 689,973,253 |
| 2024-07-25 | 5.04 | 5.07 | 4.92 | 4.99 | -0.8% | 1,340,505 | 668,721,015 |
| 2024-07-24 | 4.99 | 5.05 | 4.98 | 5.03 | +0.8% | 1,226,710 | 616,183,102 |
| 2024-07-23 | 4.9 | 5.04 | 4.89 | 4.99 | +1.63% | 1,782,706 | 888,847,866 |
| 2024-07-22 | 4.95 | 4.96 | 4.86 | 4.91 | -1.41% | 1,270,910 | 621,705,156 |
| 2024-07-19 | 5 | 5 | 4.89 | 4.98 | -0.4% | 1,418,609 | 701,058,127 |
| 2024-07-18 | 5.01 | 5.02 | 4.95 | 5 | -0.4% | 1,044,276 | 520,815,171 |
| 2024-07-17 | 5 | 5.07 | 4.98 | 5.02 | +0.4% | 1,157,802 | 581,423,527 |
| 2024-07-16 | 5.03 | 5.05 | 4.96 | 5 | -0.4% | 1,167,475 | 583,809,037 |
| 2024-07-15 | 4.92 | 5.03 | 4.89 | 5.02 | +2.03% | 1,520,376 | 755,879,146 |
| 2024-07-12 | 4.83 | 4.93 | 4.81 | 4.92 | +1.86% | 1,619,429 | 792,356,366 |
| 2024-07-11 | 4.92 | 4.93 | 4.77 | 4.83 | -5.85% | 2,062,343 | 996,289,033 |
| 2024-07-10 | 5.08 | 5.15 | 5.07 | 5.13 | +1.18% | 1,303,501 | 668,040,836 |
| 2024-07-09 | 5.1 | 5.11 | 5.04 | 5.07 | -0.78% | 1,272,938 | 645,172,102 |
| 2024-07-08 | 5.03 | 5.13 | 5.01 | 5.11 | +1.59% | 1,235,850 | 629,754,444 |
| 2024-07-05 | 5.16 | 5.19 | 4.98 | 5.03 | -2.71% | 1,656,648 | 838,686,378 |
| 2024-07-04 | 5.14 | 5.2 | 5.12 | 5.17 | +0.98% | 1,051,473 | 543,309,148 |
| 2024-07-03 | 5.17 | 5.2 | 5.09 | 5.12 | -0.78% | 1,017,263 | 522,689,277 |
| 2024-07-02 | 5.08 | 5.18 | 5.07 | 5.16 | +1.57% | 1,439,106 | 740,217,404 |
| 2024-07-01 | 5.07 | 5.13 | 5.06 | 5.08 | +0.2% | 1,269,961 | 647,129,355 |
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：