股票概览
5
+2.67%
+0.13
4.86
开盘价
5.09
最高价
4.75
最低价
8,027,773
成交量
数据更新至: 2024-09-30
技术指标
4.93
MA5 (5日均线)
4.78
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 | 4.86 | 5.09 | 4.75 | 5 | +2.67% | 8,027,773 | 3,934,501,056 |
| 2024-09-27 | 5.03 | 5.05 | 4.83 | 4.87 | -2.4% | 3,064,403 | 1,494,576,291 |
| 2024-09-26 | 4.9 | 5 | 4.87 | 4.99 | +1.84% | 2,943,666 | 1,450,168,151 |
| 2024-09-25 | 4.98 | 5.09 | 4.82 | 4.9 | 0% | 3,040,607 | 1,504,516,518 |
| 2024-09-24 | 4.72 | 4.9 | 4.7 | 4.9 | +4.48% | 2,660,905 | 1,280,548,834 |
| 2024-09-23 | 4.63 | 4.71 | 4.6 | 4.69 | +1.08% | 1,297,784 | 605,436,434 |
| 2024-09-20 | 4.6 | 4.65 | 4.57 | 4.64 | +0.65% | 1,636,743 | 756,507,757 |
| 2024-09-19 | 4.66 | 4.68 | 4.58 | 4.61 | -0.86% | 1,510,052 | 695,058,453 |
| 2024-09-18 | 4.6 | 4.66 | 4.59 | 4.65 | +1.53% | 1,190,226 | 551,285,092 |
| 2024-09-13 | 4.65 | 4.67 | 4.55 | 4.58 | -1.08% | 1,476,277 | 679,234,437 |
| 2024-09-12 | 4.62 | 4.66 | 4.58 | 4.63 | 0% | 1,356,145 | 626,996,317 |
| 2024-09-11 | 4.78 | 4.79 | 4.62 | 4.63 | -3.54% | 1,964,619 | 918,883,835 |
| 2024-09-10 | 4.7 | 4.81 | 4.69 | 4.8 | +2.56% | 1,948,049 | 928,993,174 |
| 2024-09-09 | 4.74 | 4.74 | 4.62 | 4.68 | -0.85% | 1,328,815 | 622,262,891 |
| 2024-09-06 | 4.71 | 4.8 | 4.71 | 4.72 | +0.21% | 1,103,783 | 525,397,283 |
| 2024-09-05 | 4.74 | 4.77 | 4.65 | 4.71 | -0.63% | 1,702,672 | 800,742,116 |
| 2024-09-04 | 4.74 | 4.8 | 4.71 | 4.74 | -0.42% | 1,539,948 | 730,750,282 |
| 2024-09-03 | 4.88 | 4.9 | 4.71 | 4.76 | -2.86% | 2,436,379 | 1,160,518,111 |
| 2024-09-02 | 4.77 | 4.93 | 4.73 | 4.9 | +2.3% | 2,640,424 | 1,286,335,119 |
| 2024-08-30 | 4.91 | 4.96 | 4.79 | 4.79 | -2.44% | 3,780,752 | 1,831,684,845 |
| 2024-08-29 | 5.11 | 5.12 | 4.89 | 4.91 | -4.1% | 2,974,358 | 1,476,152,642 |
| 2024-08-28 | 5.16 | 5.2 | 5.08 | 5.12 | -0.97% | 2,066,160 | 1,060,282,573 |
| 2024-08-27 | 5.07 | 5.17 | 5.06 | 5.17 | +1.77% | 1,877,459 | 964,774,435 |
| 2024-08-26 | 5.06 | 5.08 | 5 | 5.08 | 0% | 1,374,832 | 694,633,942 |
| 2024-08-23 | 5.07 | 5.09 | 5 | 5.08 | +0.2% | 1,524,499 | 770,603,455 |
| 2024-08-22 | 4.95 | 5.09 | 4.94 | 5.07 | +2.42% | 2,146,508 | 1,082,783,331 |
| 2024-08-21 | 4.95 | 4.97 | 4.87 | 4.95 | -0.2% | 1,405,578 | 693,522,141 |
| 2024-08-20 | 4.93 | 4.97 | 4.88 | 4.96 | +0.81% | 1,824,759 | 901,550,788 |
| 2024-08-19 | 4.81 | 4.93 | 4.79 | 4.92 | +2.29% | 1,929,695 | 941,034,592 |
| 2024-08-16 | 4.75 | 4.82 | 4.74 | 4.81 | +1.26% | 1,533,130 | 734,592,748 |
| 2024-08-15 | 4.72 | 4.76 | 4.71 | 4.75 | +0.64% | 1,291,664 | 612,385,435 |
| 2024-08-14 | 4.7 | 4.73 | 4.69 | 4.72 | +0.43% | 948,142 | 446,765,144 |
| 2024-08-13 | 4.65 | 4.72 | 4.64 | 4.7 | +0.86% | 1,491,920 | 699,882,040 |
| 2024-08-12 | 4.63 | 4.68 | 4.62 | 4.66 | +0.65% | 1,027,279 | 477,962,758 |
| 2024-08-09 | 4.62 | 4.65 | 4.6 | 4.63 | +0.22% | 961,159 | 445,225,593 |
| 2024-08-08 | 4.63 | 4.65 | 4.61 | 4.62 | 0% | 734,659 | 339,718,301 |
| 2024-08-07 | 4.61 | 4.66 | 4.59 | 4.62 | +0.22% | 1,419,535 | 657,984,136 |
| 2024-08-06 | 4.66 | 4.68 | 4.58 | 4.61 | -1.28% | 1,789,459 | 825,638,637 |
| 2024-08-05 | 4.7 | 4.72 | 4.64 | 4.67 | -0.64% | 1,679,684 | 785,372,223 |
| 2024-08-02 | 4.69 | 4.74 | 4.66 | 4.7 | +0.21% | 1,388,978 | 653,410,842 |
| 2024-08-01 | 4.66 | 4.74 | 4.6 | 4.69 | +0.64% | 1,746,428 | 818,156,048 |
| 2024-07-31 | 4.78 | 4.78 | 4.66 | 4.66 | -2.31% | 2,393,074 | 1,122,438,710 |
| 2024-07-30 | 4.75 | 4.78 | 4.72 | 4.77 | +0.63% | 1,584,165 | 753,444,753 |
| 2024-07-29 | 4.65 | 4.76 | 4.57 | 4.74 | +2.38% | 2,264,297 | 1,064,746,258 |
| 2024-07-26 | 4.73 | 4.73 | 4.58 | 4.63 | -2.11% | 2,400,796 | 1,113,123,100 |
| 2024-07-25 | 4.75 | 4.78 | 4.66 | 4.73 | -0.63% | 2,000,970 | 943,779,066 |
| 2024-07-24 | 4.74 | 4.8 | 4.73 | 4.76 | 0% | 2,009,287 | 957,652,951 |
| 2024-07-23 | 4.64 | 4.81 | 4.63 | 4.76 | +2.37% | 2,806,303 | 1,330,973,361 |
| 2024-07-22 | 4.65 | 4.67 | 4.6 | 4.65 | -0.43% | 1,800,671 | 833,981,508 |
| 2024-07-19 | 4.66 | 4.68 | 4.6 | 4.67 | +0.21% | 2,134,198 | 990,459,066 |
| 2024-07-18 | 4.66 | 4.67 | 4.61 | 4.66 | 0% | 1,903,946 | 883,954,185 |
| 2024-07-17 | 4.65 | 4.68 | 4.61 | 4.66 | -4.51% | 2,824,100 | 1,313,780,784 |
| 2024-07-16 | 4.87 | 4.97 | 4.84 | 4.88 | +0.62% | 3,332,158 | 1,629,637,396 |
| 2024-07-15 | 4.77 | 4.87 | 4.76 | 4.85 | +1.68% | 2,191,461 | 1,058,268,744 |
| 2024-07-12 | 4.69 | 4.79 | 4.68 | 4.77 | +1.49% | 2,073,275 | 986,445,438 |
| 2024-07-11 | 4.75 | 4.76 | 4.67 | 4.7 | -1.05% | 2,157,896 | 1,014,178,093 |
| 2024-07-10 | 4.74 | 4.78 | 4.73 | 4.75 | +0.21% | 1,375,908 | 653,951,386 |
| 2024-07-09 | 4.69 | 4.75 | 4.66 | 4.74 | +1.07% | 1,755,527 | 828,292,410 |
| 2024-07-08 | 4.64 | 4.71 | 4.62 | 4.69 | +1.3% | 1,942,087 | 910,261,319 |
| 2024-07-05 | 4.74 | 4.75 | 4.62 | 4.63 | -2.32% | 2,243,660 | 1,045,754,965 |
| 2024-07-04 | 4.71 | 4.75 | 4.7 | 4.74 | +0.64% | 1,462,570 | 692,390,856 |
| 2024-07-03 | 4.76 | 4.79 | 4.67 | 4.71 | -1.05% | 2,157,080 | 1,016,695,101 |
| 2024-07-02 | 4.67 | 4.76 | 4.66 | 4.76 | +1.93% | 2,246,772 | 1,062,085,419 |
| 2024-07-01 | 4.62 | 4.7 | 4.6 | 4.67 | +1.08% | 1,955,083 | 911,075,613 |
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：