股票概览
5.5
+7.84%
+0.4
5.27
开盘价
5.55
最高价
5.13
最低价
4,405,252
成交量
数据更新至: 2024-09-30
技术指标
5.01
MA5 (5日均线)
4.92
MA10 (10日均线)
5.18
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 | 5.27 | 5.55 | 5.13 | 5.5 | +7.84% | 4,405,252 | 2,368,652,299 |
| 2024-09-27 | 4.97 | 5.1 | 4.93 | 5.1 | +3.03% | 1,721,916 | 861,431,200 |
| 2024-09-26 | 4.83 | 4.95 | 4.72 | 4.95 | +1.43% | 2,315,159 | 1,121,609,348 |
| 2024-09-25 | 4.65 | 4.89 | 4.64 | 4.88 | +5.17% | 3,254,822 | 1,559,761,554 |
| 2024-09-24 | 4.5 | 4.66 | 4.45 | 4.64 | +3.34% | 2,981,562 | 1,357,294,212 |
| 2024-09-23 | 4.4 | 4.54 | 4.38 | 4.49 | -0.22% | 2,234,855 | 1,001,843,109 |
| 2024-09-20 | 4.75 | 4.75 | 4.46 | 4.5 | -7.41% | 4,172,970 | 1,897,395,259 |
| 2024-09-19 | 5 | 5.06 | 4.72 | 4.86 | -2.41% | 4,488,310 | 2,169,926,335 |
| 2024-09-02 | 5.3 | 5.3 | 4.95 | 4.98 | -6.39% | 2,215,589 | 1,120,834,819 |
| 2024-08-30 | 5.42 | 5.47 | 5.28 | 5.32 | -1.85% | 1,704,905 | 913,233,196 |
| 2024-08-29 | 5.37 | 5.44 | 5.33 | 5.42 | +0.93% | 617,524 | 333,899,324 |
| 2024-08-28 | 5.34 | 5.47 | 5.34 | 5.37 | 0% | 666,501 | 360,455,149 |
| 2024-08-27 | 5.45 | 5.46 | 5.34 | 5.37 | -1.1% | 595,825 | 320,642,535 |
| 2024-08-26 | 5.46 | 5.49 | 5.35 | 5.43 | -0.91% | 756,238 | 408,630,320 |
| 2024-08-23 | 5.44 | 5.51 | 5.43 | 5.48 | +0.74% | 566,060 | 309,656,999 |
| 2024-08-22 | 5.37 | 5.49 | 5.34 | 5.44 | +1.3% | 745,813 | 405,213,236 |
| 2024-08-21 | 5.38 | 5.42 | 5.34 | 5.37 | -0.74% | 730,861 | 392,688,244 |
| 2024-08-20 | 5.54 | 5.55 | 5.34 | 5.41 | -2.17% | 1,167,573 | 631,303,606 |
| 2024-08-19 | 5.45 | 5.55 | 5.33 | 5.53 | -2.12% | 1,872,029 | 1,026,046,462 |
| 2024-08-16 | 5.64 | 5.7 | 5.62 | 5.65 | 0% | 768,186 | 434,508,373 |
| 2024-08-15 | 5.53 | 5.69 | 5.53 | 5.65 | +1.62% | 1,052,974 | 592,871,232 |
| 2024-08-14 | 5.49 | 5.58 | 5.44 | 5.56 | +1.28% | 968,329 | 535,844,964 |
| 2024-08-13 | 5.48 | 5.58 | 5.44 | 5.49 | +1.48% | 1,131,738 | 622,294,299 |
| 2024-08-12 | 5.46 | 5.49 | 5.39 | 5.41 | -0.92% | 786,416 | 427,585,535 |
| 2024-08-09 | 5.54 | 5.57 | 5.45 | 5.46 | -0.91% | 600,907 | 330,350,801 |
| 2024-08-08 | 5.55 | 5.6 | 5.48 | 5.51 | -1.78% | 879,572 | 486,438,019 |
| 2024-08-07 | 5.57 | 5.7 | 5.56 | 5.61 | +0.36% | 953,011 | 536,930,519 |
| 2024-08-06 | 5.53 | 5.59 | 5.48 | 5.59 | +1.45% | 1,083,751 | 600,214,510 |
| 2024-08-05 | 5.59 | 5.67 | 5.47 | 5.51 | -2.65% | 1,557,927 | 865,672,985 |
| 2024-08-02 | 5.7 | 5.8 | 5.65 | 5.66 | -1.39% | 1,244,868 | 710,738,751 |
| 2024-08-01 | 5.65 | 5.82 | 5.62 | 5.74 | +1.41% | 2,182,674 | 1,256,634,866 |
| 2024-07-31 | 5.59 | 5.69 | 5.51 | 5.66 | +1.25% | 1,818,287 | 1,020,188,994 |
| 2024-07-30 | 5.63 | 5.66 | 5.53 | 5.59 | -0.89% | 1,482,250 | 828,951,549 |
| 2024-07-29 | 5.48 | 5.79 | 5.45 | 5.64 | +6.21% | 3,265,514 | 1,840,311,643 |
| 2024-07-26 | 5.25 | 5.32 | 5.22 | 5.31 | +1.14% | 898,590 | 474,212,167 |
| 2024-07-25 | 5.34 | 5.35 | 5.16 | 5.25 | -1.69% | 1,299,049 | 680,252,626 |
| 2024-07-24 | 5.23 | 5.39 | 5.22 | 5.34 | +1.91% | 1,282,705 | 682,650,554 |
| 2024-07-23 | 5.38 | 5.4 | 5.24 | 5.24 | -2.96% | 1,110,836 | 589,009,792 |
| 2024-07-22 | 5.38 | 5.44 | 5.32 | 5.4 | +0.93% | 1,498,334 | 806,523,241 |
| 2024-07-19 | 5.28 | 5.36 | 5.26 | 5.35 | +1.13% | 1,525,840 | 812,473,356 |
| 2024-07-18 | 5.14 | 5.3 | 5.11 | 5.29 | +2.72% | 1,476,362 | 770,290,320 |
| 2024-07-17 | 5.22 | 5.26 | 5.12 | 5.15 | -1.34% | 974,706 | 504,701,643 |
| 2024-07-16 | 5.22 | 5.27 | 5.16 | 5.22 | -0.38% | 1,050,968 | 547,575,464 |
| 2024-07-15 | 5.19 | 5.29 | 5.17 | 5.24 | +0.96% | 1,479,686 | 776,410,314 |
| 2024-07-12 | 5.17 | 5.27 | 5.14 | 5.19 | +0.39% | 1,128,335 | 586,124,248 |
| 2024-07-11 | 5.02 | 5.19 | 5.02 | 5.17 | +4.66% | 1,997,302 | 1,024,277,512 |
| 2024-07-10 | 4.94 | 5.04 | 4.91 | 4.94 | 0% | 1,061,763 | 526,176,855 |
| 2024-07-09 | 4.89 | 4.99 | 4.81 | 4.94 | +1.02% | 1,272,276 | 624,150,638 |
| 2024-07-08 | 4.83 | 4.92 | 4.81 | 4.89 | +1.24% | 878,966 | 428,266,327 |
| 2024-07-05 | 4.86 | 4.86 | 4.79 | 4.83 | -0.62% | 684,257 | 329,950,497 |
| 2024-07-04 | 4.85 | 4.91 | 4.85 | 4.86 | -0.21% | 524,882 | 256,062,113 |
| 2024-07-03 | 4.9 | 4.92 | 4.85 | 4.87 | -0.61% | 506,579 | 246,672,613 |
| 2024-07-02 | 4.91 | 4.93 | 4.86 | 4.9 | 0% | 571,140 | 279,538,661 |
| 2024-07-01 | 4.93 | 4.94 | 4.86 | 4.9 | -0.61% | 869,783 | 425,639,430 |
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：