股票概览
5.48
+9.6%
+0.48
5.21
开盘价
5.5
最高价
5.05
最低价
180,794
成交量
数据更新至: 2024-09-30
技术指标
4.93
MA5 (5日均线)
4.69
MA10 (10日均线)
4.70
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 | 5.21 | 5.5 | 5.05 | 5.48 | +9.6% | 180,794 | 95,898,887 |
| 2024-09-27 | 4.86 | 5.01 | 4.86 | 5 | +3.31% | 50,670 | 25,085,229 |
| 2024-09-26 | 4.69 | 4.85 | 4.65 | 4.84 | +3.42% | 60,764 | 28,924,912 |
| 2024-09-25 | 4.7 | 4.8 | 4.67 | 4.68 | +0.86% | 60,187 | 28,475,970 |
| 2024-09-24 | 4.43 | 4.66 | 4.42 | 4.64 | +5.22% | 65,003 | 29,531,061 |
| 2024-09-23 | 4.48 | 4.52 | 4.38 | 4.41 | -1.34% | 36,920 | 16,383,503 |
| 2024-09-20 | 4.51 | 4.53 | 4.45 | 4.47 | -0.67% | 30,552 | 13,685,904 |
| 2024-09-19 | 4.39 | 4.54 | 4.35 | 4.5 | +2.51% | 40,177 | 17,960,633 |
| 2024-09-18 | 4.51 | 4.52 | 4.29 | 4.39 | -2.01% | 44,907 | 19,646,919 |
| 2024-09-13 | 4.62 | 4.64 | 4.48 | 4.48 | -3.24% | 45,368 | 20,576,138 |
| 2024-09-12 | 4.68 | 4.78 | 4.62 | 4.63 | -1.49% | 42,654 | 20,000,839 |
| 2024-09-11 | 4.7 | 4.79 | 4.67 | 4.7 | -0.42% | 33,263 | 15,729,273 |
| 2024-09-10 | 4.67 | 4.74 | 4.63 | 4.72 | +1.07% | 35,210 | 16,515,524 |
| 2024-09-09 | 4.55 | 4.7 | 4.51 | 4.67 | +1.74% | 44,479 | 20,596,041 |
| 2024-09-06 | 4.72 | 4.75 | 4.58 | 4.59 | -3.16% | 45,612 | 21,169,902 |
| 2024-09-05 | 4.76 | 4.8 | 4.7 | 4.74 | -0.42% | 39,581 | 18,816,378 |
| 2024-09-04 | 4.74 | 4.87 | 4.72 | 4.76 | -0.42% | 41,080 | 19,709,784 |
| 2024-09-03 | 4.75 | 4.85 | 4.7 | 4.78 | +0.63% | 35,893 | 17,163,166 |
| 2024-09-02 | 4.86 | 4.89 | 4.73 | 4.75 | -2.26% | 45,357 | 21,781,761 |
| 2024-08-30 | 4.81 | 4.92 | 4.76 | 4.86 | +1.25% | 64,465 | 31,347,368 |
| 2024-08-29 | 4.71 | 4.83 | 4.71 | 4.8 | +1.05% | 42,850 | 20,524,843 |
| 2024-08-28 | 4.65 | 4.79 | 4.6 | 4.75 | +1.28% | 46,921 | 22,160,105 |
| 2024-08-27 | 4.7 | 4.92 | 4.67 | 4.69 | -0.64% | 65,469 | 31,119,646 |
| 2024-08-26 | 4.5 | 4.83 | 4.5 | 4.72 | +3.96% | 73,110 | 34,360,186 |
| 2024-08-23 | 4.55 | 4.6 | 4.45 | 4.54 | -1.09% | 51,090 | 23,030,759 |
| 2024-08-22 | 4.77 | 4.8 | 4.57 | 4.59 | -3.77% | 63,400 | 29,714,839 |
| 2024-08-21 | 4.74 | 4.82 | 4.73 | 4.77 | -0.63% | 70,567 | 33,688,664 |
| 2024-08-20 | 4.61 | 4.87 | 4.56 | 4.8 | +4.35% | 99,740 | 47,236,957 |
| 2024-08-19 | 4.53 | 4.67 | 4.42 | 4.6 | +2.45% | 60,348 | 27,472,349 |
| 2024-08-16 | 4.6 | 4.6 | 4.47 | 4.49 | -1.97% | 47,888 | 21,582,750 |
| 2024-08-15 | 4.64 | 4.66 | 4.53 | 4.58 | -1.51% | 57,512 | 26,371,865 |
| 2024-08-14 | 4.72 | 4.79 | 4.64 | 4.65 | -1.9% | 33,585 | 15,771,590 |
| 2024-08-13 | 4.7 | 4.74 | 4.59 | 4.74 | +0.85% | 32,684 | 15,282,303 |
| 2024-08-12 | 4.71 | 4.78 | 4.68 | 4.7 | -0.84% | 26,243 | 12,396,697 |
| 2024-08-09 | 4.77 | 4.84 | 4.74 | 4.74 | -0.42% | 39,435 | 18,913,875 |
| 2024-08-08 | 4.73 | 4.78 | 4.7 | 4.76 | -0.21% | 39,006 | 18,521,253 |
| 2024-08-07 | 4.79 | 4.81 | 4.69 | 4.77 | -0.42% | 55,021 | 26,114,504 |
| 2024-08-06 | 4.68 | 4.8 | 4.63 | 4.79 | +3.9% | 73,149 | 34,797,125 |
| 2024-08-05 | 4.72 | 4.8 | 4.6 | 4.61 | -2.54% | 50,594 | 23,819,957 |
| 2024-08-02 | 4.73 | 4.82 | 4.71 | 4.73 | -0.84% | 45,817 | 21,859,294 |
| 2024-08-01 | 4.73 | 4.83 | 4.73 | 4.77 | -0.42% | 64,142 | 30,511,578 |
| 2024-07-31 | 4.63 | 4.81 | 4.63 | 4.79 | +2.57% | 90,434 | 42,828,588 |
| 2024-07-30 | 4.65 | 4.75 | 4.61 | 4.67 | +0.65% | 53,255 | 24,892,490 |
| 2024-07-29 | 4.68 | 4.74 | 4.62 | 4.64 | -2.32% | 76,479 | 35,576,432 |
| 2024-07-26 | 4.6 | 4.95 | 4.57 | 4.75 | +1.06% | 123,886 | 58,110,401 |
| 2024-07-25 | 4.57 | 4.77 | 4.48 | 4.7 | -1.67% | 148,799 | 68,497,106 |
| 2024-07-24 | 4.43 | 4.87 | 4.37 | 4.78 | +7.9% | 178,612 | 85,490,364 |
| 2024-07-23 | 4.47 | 4.52 | 4.42 | 4.43 | -0.89% | 29,222 | 13,046,172 |
| 2024-07-22 | 4.35 | 4.52 | 4.35 | 4.47 | +2.76% | 43,151 | 19,169,626 |
| 2024-07-19 | 4.33 | 4.43 | 4.26 | 4.35 | -1.81% | 31,089 | 13,503,387 |
| 2024-07-18 | 4.5 | 4.5 | 4.3 | 4.43 | -1.56% | 43,414 | 19,044,264 |
| 2024-07-17 | 4.57 | 4.65 | 4.48 | 4.5 | -1.53% | 43,188 | 19,582,631 |
| 2024-07-16 | 4.58 | 4.64 | 4.54 | 4.57 | -0.65% | 33,618 | 15,379,212 |
| 2024-07-15 | 4.77 | 4.77 | 4.58 | 4.6 | -3.77% | 45,671 | 21,155,206 |
| 2024-07-12 | 4.75 | 4.89 | 4.75 | 4.78 | -0.62% | 45,827 | 22,079,674 |
| 2024-07-11 | 4.7 | 4.85 | 4.65 | 4.81 | +5.02% | 57,158 | 27,321,309 |
| 2024-07-10 | 4.68 | 4.73 | 4.53 | 4.58 | -1.72% | 35,822 | 16,591,956 |
| 2024-07-09 | 4.62 | 4.68 | 4.45 | 4.66 | +1.53% | 47,006 | 21,441,849 |
| 2024-07-08 | 4.78 | 4.79 | 4.59 | 4.59 | -3.77% | 39,277 | 18,294,867 |
| 2024-07-05 | 4.77 | 4.8 | 4.63 | 4.77 | +1.06% | 27,525 | 13,026,289 |
| 2024-07-04 | 4.95 | 4.99 | 4.7 | 4.72 | -4.65% | 37,769 | 18,109,255 |
| 2024-07-03 | 4.99 | 5.03 | 4.92 | 4.95 | -0.2% | 30,531 | 15,201,055 |
| 2024-07-02 | 4.87 | 5 | 4.83 | 4.96 | +1.64% | 32,632 | 16,154,045 |
| 2024-07-01 | 4.81 | 4.89 | 4.75 | 4.88 | +1.88% | 35,014 | 16,880,014 |
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：