股票概览
5.82
+10.02%
+0.53
5.61
开盘价
5.82
最高价
5.45
最低价
590,327
成交量
数据更新至: 2024-09-30
技术指标
5.06
MA5 (5日均线)
4.68
MA10 (10日均线)
4.68
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 | 5.61 | 5.82 | 5.45 | 5.82 | +10.02% | 590,327 | 336,226,158 |
| 2024-09-27 | 5.11 | 5.3 | 5.02 | 5.29 | +6.22% | 308,765 | 159,523,845 |
| 2024-09-26 | 4.67 | 4.99 | 4.64 | 4.98 | +6.64% | 407,037 | 196,377,905 |
| 2024-09-25 | 4.61 | 4.79 | 4.6 | 4.67 | +3.09% | 410,149 | 193,186,497 |
| 2024-09-24 | 4.27 | 4.55 | 4.27 | 4.53 | +6.84% | 477,663 | 211,833,150 |
| 2024-09-23 | 4.27 | 4.29 | 4.21 | 4.24 | -0.93% | 159,783 | 67,920,409 |
| 2024-09-20 | 4.36 | 4.38 | 4.25 | 4.28 | -2.06% | 243,643 | 104,524,199 |
| 2024-09-19 | 4.3 | 4.45 | 4.27 | 4.37 | +2.34% | 284,140 | 124,185,624 |
| 2024-09-18 | 4.36 | 4.38 | 4.24 | 4.27 | -1.39% | 209,946 | 90,065,017 |
| 2024-09-13 | 4.5 | 4.51 | 4.33 | 4.33 | -3.35% | 257,404 | 112,957,060 |
| 2024-09-12 | 4.5 | 4.59 | 4.47 | 4.48 | -0.44% | 156,299 | 70,740,294 |
| 2024-09-11 | 4.51 | 4.56 | 4.47 | 4.5 | -0.88% | 152,587 | 68,802,458 |
| 2024-09-10 | 4.65 | 4.67 | 4.48 | 4.54 | -2.16% | 176,856 | 80,454,490 |
| 2024-09-09 | 4.66 | 4.73 | 4.63 | 4.64 | -1.49% | 100,731 | 47,070,907 |
| 2024-09-06 | 4.83 | 4.84 | 4.7 | 4.71 | -1.88% | 106,145 | 50,309,341 |
| 2024-09-05 | 4.78 | 4.84 | 4.75 | 4.8 | +1.05% | 118,329 | 56,713,078 |
| 2024-09-04 | 4.73 | 4.79 | 4.7 | 4.75 | -0.21% | 111,243 | 52,960,004 |
| 2024-09-03 | 4.73 | 4.8 | 4.71 | 4.76 | +0.42% | 99,734 | 47,379,299 |
| 2024-09-02 | 4.81 | 4.86 | 4.73 | 4.74 | -1.25% | 142,006 | 68,112,891 |
| 2024-08-30 | 4.75 | 4.89 | 4.71 | 4.8 | +1.05% | 230,237 | 110,800,449 |
| 2024-08-29 | 4.66 | 4.79 | 4.64 | 4.75 | +1.71% | 152,065 | 72,156,207 |
| 2024-08-28 | 4.69 | 4.76 | 4.64 | 4.67 | -0.43% | 135,315 | 63,516,493 |
| 2024-08-27 | 4.7 | 4.73 | 4.59 | 4.69 | -0.64% | 144,284 | 67,112,209 |
| 2024-08-26 | 4.65 | 4.82 | 4.65 | 4.72 | +2.16% | 224,042 | 106,326,027 |
| 2024-08-23 | 4.66 | 4.75 | 4.6 | 4.62 | +2.44% | 293,644 | 136,991,428 |
| 2024-08-22 | 4.67 | 4.69 | 4.48 | 4.51 | -3.43% | 191,126 | 86,933,785 |
| 2024-08-21 | 4.68 | 4.72 | 4.63 | 4.67 | -0.64% | 89,513 | 41,759,188 |
| 2024-08-20 | 4.79 | 4.8 | 4.67 | 4.7 | -1.88% | 116,030 | 54,662,575 |
| 2024-08-19 | 4.82 | 4.86 | 4.77 | 4.79 | -0.42% | 118,170 | 56,757,807 |
| 2024-08-16 | 4.95 | 4.97 | 4.8 | 4.81 | -2.63% | 153,286 | 74,658,115 |
| 2024-08-15 | 4.94 | 5.03 | 4.87 | 4.94 | +0.2% | 159,382 | 78,930,823 |
| 2024-08-14 | 4.99 | 5.06 | 4.93 | 4.93 | -1.2% | 119,768 | 59,756,492 |
| 2024-08-13 | 4.91 | 5.02 | 4.87 | 4.99 | +0.6% | 151,433 | 74,996,367 |
| 2024-08-12 | 4.98 | 5 | 4.9 | 4.96 | +1.64% | 145,489 | 72,047,613 |
| 2024-08-09 | 4.96 | 5 | 4.88 | 4.88 | -1.01% | 96,641 | 47,695,983 |
| 2024-08-08 | 4.93 | 5 | 4.89 | 4.93 | 0% | 112,588 | 55,671,908 |
| 2024-08-07 | 4.99 | 5.02 | 4.9 | 4.93 | -1.4% | 125,455 | 62,015,942 |
| 2024-08-06 | 5.08 | 5.12 | 4.92 | 5 | -0.2% | 203,183 | 101,638,860 |
| 2024-08-05 | 5.12 | 5.25 | 5.01 | 5.01 | -2.91% | 153,212 | 78,480,539 |
| 2024-08-02 | 5.22 | 5.25 | 5.15 | 5.16 | -1.9% | 96,207 | 50,014,980 |
| 2024-08-01 | 5.3 | 5.33 | 5.2 | 5.26 | -0.38% | 123,665 | 64,974,598 |
| 2024-07-31 | 5.03 | 5.29 | 5.01 | 5.28 | +5.18% | 171,976 | 89,086,917 |
| 2024-07-30 | 5.07 | 5.09 | 4.99 | 5.02 | -0.99% | 85,690 | 43,115,062 |
| 2024-07-29 | 5.1 | 5.12 | 5.04 | 5.07 | -0.39% | 84,173 | 42,763,087 |
| 2024-07-26 | 5.05 | 5.15 | 5.02 | 5.09 | +0.79% | 108,878 | 55,420,855 |
| 2024-07-25 | 5 | 5.07 | 4.96 | 5.05 | +1% | 108,461 | 54,432,979 |
| 2024-07-24 | 5.01 | 5.04 | 4.91 | 5 | -0.2% | 125,475 | 62,425,251 |
| 2024-07-23 | 5.12 | 5.19 | 5.01 | 5.01 | -2.53% | 106,673 | 54,395,430 |
| 2024-07-22 | 5.2 | 5.24 | 5.11 | 5.14 | -0.58% | 109,918 | 56,748,907 |
| 2024-07-19 | 5.22 | 5.23 | 5.14 | 5.17 | -0.96% | 97,639 | 50,546,833 |
| 2024-07-18 | 5.17 | 5.26 | 5.12 | 5.22 | +0.58% | 89,997 | 46,766,705 |
| 2024-07-17 | 5.22 | 5.26 | 5.14 | 5.19 | -0.76% | 94,710 | 49,107,604 |
| 2024-07-16 | 5.29 | 5.3 | 5.19 | 5.23 | -0.95% | 140,020 | 73,139,099 |
| 2024-07-15 | 5.46 | 5.46 | 5.22 | 5.28 | -3.3% | 232,231 | 123,248,740 |
| 2024-07-12 | 5.67 | 5.8 | 5.43 | 5.46 | -3.53% | 211,602 | 117,986,571 |
| 2024-07-11 | 5.66 | 5.72 | 5.55 | 5.66 | +1.98% | 167,010 | 94,293,670 |
| 2024-07-10 | 5.6 | 5.72 | 5.53 | 5.55 | -1.6% | 126,959 | 71,225,969 |
| 2024-07-09 | 5.54 | 5.68 | 5.46 | 5.64 | +1.08% | 119,884 | 66,833,913 |
| 2024-07-08 | 5.76 | 5.76 | 5.54 | 5.58 | -3.13% | 114,278 | 64,199,625 |
| 2024-07-05 | 5.8 | 5.82 | 5.59 | 5.76 | -0.69% | 165,121 | 94,364,625 |
| 2024-07-04 | 6.08 | 6.08 | 5.73 | 5.8 | -4.13% | 206,921 | 121,724,977 |
| 2024-07-03 | 6.19 | 6.27 | 6.03 | 6.05 | -2.42% | 146,853 | 89,766,934 |
| 2024-07-02 | 6.37 | 6.37 | 6.15 | 6.2 | -2.67% | 138,717 | 86,839,011 |
| 2024-07-01 | 6.32 | 6.38 | 6.18 | 6.37 | +1.43% | 111,387 | 70,092,412 |
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：