股票概览
5.64
+8.88%
+0.46
5.37
开盘价
5.66
最高价
5.26
最低价
4,084,504
成交量
数据更新至: 2024-09-30
技术指标
5.09
MA5 (5日均线)
4.77
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 | 5.37 | 5.66 | 5.26 | 5.64 | +8.88% | 4,084,504 | 2,237,097,105 |
| 2024-09-27 | 5.18 | 5.24 | 5.04 | 5.18 | +1.57% | 1,866,671 | 956,513,123 |
| 2024-09-26 | 4.82 | 5.1 | 4.82 | 5.1 | +4.94% | 2,290,624 | 1,140,756,789 |
| 2024-09-25 | 4.74 | 4.97 | 4.73 | 4.86 | +4.07% | 2,697,519 | 1,316,115,744 |
| 2024-09-24 | 4.55 | 4.68 | 4.51 | 4.67 | +3.78% | 1,682,034 | 774,700,265 |
| 2024-09-23 | 4.46 | 4.53 | 4.45 | 4.5 | +0.45% | 701,690 | 315,535,291 |
| 2024-09-20 | 4.47 | 4.48 | 4.42 | 4.48 | 0% | 739,464 | 329,076,392 |
| 2024-09-19 | 4.42 | 4.49 | 4.39 | 4.48 | +1.82% | 791,474 | 352,686,808 |
| 2024-09-18 | 4.38 | 4.41 | 4.33 | 4.4 | +0.23% | 606,015 | 264,926,288 |
| 2024-09-13 | 4.41 | 4.44 | 4.38 | 4.39 | -0.23% | 530,953 | 234,376,812 |
| 2024-09-12 | 4.43 | 4.45 | 4.4 | 4.4 | -0.23% | 592,395 | 261,812,687 |
| 2024-09-11 | 4.44 | 4.45 | 4.38 | 4.41 | -1.12% | 655,460 | 289,266,720 |
| 2024-09-10 | 4.48 | 4.5 | 4.39 | 4.46 | -0.45% | 862,851 | 382,853,265 |
| 2024-09-09 | 4.55 | 4.56 | 4.44 | 4.48 | -1.97% | 993,274 | 445,619,645 |
| 2024-09-06 | 4.56 | 4.62 | 4.55 | 4.57 | 0% | 842,525 | 385,926,344 |
| 2024-09-05 | 4.53 | 4.58 | 4.53 | 4.57 | +0.66% | 733,639 | 334,070,108 |
| 2024-09-04 | 4.61 | 4.62 | 4.54 | 4.54 | -2.16% | 1,061,771 | 485,110,296 |
| 2024-09-03 | 4.63 | 4.65 | 4.57 | 4.64 | +0.22% | 1,095,504 | 504,251,716 |
| 2024-09-02 | 4.78 | 4.79 | 4.62 | 4.63 | -3.54% | 1,773,607 | 830,830,033 |
| 2024-08-30 | 4.76 | 4.84 | 4.76 | 4.8 | +0.21% | 1,981,185 | 951,288,635 |
| 2024-08-29 | 5.05 | 5.05 | 4.74 | 4.79 | -5.89% | 2,891,191 | 1,397,058,691 |
| 2024-08-28 | 5.2 | 5.22 | 5.08 | 5.09 | -2.3% | 1,324,397 | 680,722,385 |
| 2024-08-27 | 5.33 | 5.36 | 5.18 | 5.21 | -2.8% | 1,485,520 | 778,589,873 |
| 2024-08-26 | 5.42 | 5.45 | 5.34 | 5.36 | -0.92% | 927,739 | 499,444,875 |
| 2024-08-23 | 5.43 | 5.45 | 5.37 | 5.41 | -0.37% | 700,968 | 378,795,315 |
| 2024-08-22 | 5.43 | 5.47 | 5.39 | 5.43 | 0% | 876,208 | 476,389,252 |
| 2024-08-21 | 5.49 | 5.49 | 5.41 | 5.43 | -1.27% | 833,771 | 454,177,271 |
| 2024-08-20 | 5.56 | 5.58 | 5.47 | 5.5 | -1.26% | 818,252 | 450,399,672 |
| 2024-08-19 | 5.51 | 5.58 | 5.5 | 5.57 | +1.09% | 919,888 | 511,023,899 |
| 2024-08-16 | 5.55 | 5.58 | 5.48 | 5.51 | -0.72% | 871,080 | 480,881,432 |
| 2024-08-15 | 5.46 | 5.55 | 5.43 | 5.55 | +1.09% | 1,172,803 | 645,622,272 |
| 2024-08-14 | 5.49 | 5.61 | 5.46 | 5.49 | 0% | 1,178,764 | 651,415,924 |
| 2024-08-13 | 5.38 | 5.53 | 5.35 | 5.49 | +1.67% | 991,987 | 540,905,703 |
| 2024-08-12 | 5.48 | 5.57 | 5.39 | 5.4 | -0.55% | 874,912 | 477,230,467 |
| 2024-08-09 | 5.47 | 5.5 | 5.42 | 5.43 | -0.55% | 569,049 | 310,883,474 |
| 2024-08-08 | 5.47 | 5.51 | 5.44 | 5.46 | -0.55% | 565,383 | 309,576,285 |
| 2024-08-07 | 5.48 | 5.52 | 5.43 | 5.49 | +0.55% | 873,580 | 478,171,888 |
| 2024-08-06 | 5.54 | 5.57 | 5.4 | 5.46 | -1.09% | 1,163,039 | 635,068,047 |
| 2024-08-05 | 5.57 | 5.66 | 5.52 | 5.52 | -0.72% | 1,414,562 | 789,203,746 |
| 2024-08-02 | 5.55 | 5.63 | 5.53 | 5.56 | -0.18% | 1,064,531 | 593,983,429 |
| 2024-08-01 | 5.5 | 5.64 | 5.49 | 5.57 | +1.27% | 1,414,967 | 788,975,728 |
| 2024-07-31 | 5.56 | 5.57 | 5.47 | 5.5 | -0.9% | 1,609,510 | 886,490,033 |
| 2024-07-30 | 5.45 | 5.55 | 5.44 | 5.55 | +1.46% | 1,412,462 | 778,454,982 |
| 2024-07-29 | 5.34 | 5.51 | 5.3 | 5.47 | +2.82% | 1,325,578 | 718,941,752 |
| 2024-07-26 | 5.29 | 5.38 | 5.28 | 5.32 | +0.95% | 1,096,089 | 584,567,170 |
| 2024-07-25 | 5.29 | 5.34 | 5.23 | 5.27 | -0.38% | 956,949 | 504,329,210 |
| 2024-07-24 | 5.24 | 5.33 | 5.23 | 5.29 | +0.57% | 862,013 | 455,303,627 |
| 2024-07-23 | 5.29 | 5.37 | 5.25 | 5.26 | -1.13% | 943,360 | 502,079,639 |
| 2024-07-22 | 5.36 | 5.38 | 5.25 | 5.32 | -0.93% | 1,202,922 | 639,125,691 |
| 2024-07-19 | 5.35 | 5.38 | 5.32 | 5.37 | -2.19% | 1,071,109 | 573,284,456 |
| 2024-07-18 | 5.45 | 5.49 | 5.37 | 5.49 | +0.37% | 1,081,748 | 587,417,673 |
| 2024-07-17 | 5.47 | 5.54 | 5.45 | 5.47 | 0% | 1,298,330 | 713,057,175 |
| 2024-07-16 | 5.48 | 5.5 | 5.43 | 5.47 | -0.18% | 947,929 | 518,091,274 |
| 2024-07-15 | 5.43 | 5.49 | 5.37 | 5.48 | +0.74% | 910,854 | 496,219,527 |
| 2024-07-12 | 5.45 | 5.55 | 5.43 | 5.44 | -0.18% | 1,161,748 | 636,435,466 |
| 2024-07-11 | 5.43 | 5.47 | 5.38 | 5.45 | +1.3% | 1,081,538 | 588,325,041 |
| 2024-07-10 | 5.51 | 5.52 | 5.36 | 5.38 | -2.71% | 1,447,530 | 783,652,280 |
| 2024-07-09 | 5.49 | 5.54 | 5.38 | 5.53 | +0.73% | 1,404,083 | 767,817,884 |
| 2024-07-08 | 5.58 | 5.58 | 5.47 | 5.49 | -1.61% | 1,152,107 | 634,033,469 |
| 2024-07-05 | 5.61 | 5.65 | 5.51 | 5.58 | -0.71% | 1,237,562 | 688,805,077 |
| 2024-07-04 | 5.68 | 5.73 | 5.61 | 5.62 | -1.23% | 1,182,520 | 669,248,670 |
| 2024-07-03 | 5.66 | 5.78 | 5.66 | 5.69 | +0.18% | 1,294,253 | 738,594,790 |
| 2024-07-02 | 5.65 | 5.7 | 5.62 | 5.68 | 0% | 1,229,490 | 697,286,638 |
| 2024-07-01 | 5.58 | 5.75 | 5.58 | 5.68 | +1.61% | 1,963,571 | 1,116,534,371 |
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：