股票概览
5.02
+7.96%
+0.37
4.96
开盘价
5.05
最高价
4.59
最低价
160,010
成交量
数据更新至: 2024-09-30
技术指标
4.56
MA5 (5日均线)
4.25
MA10 (10日均线)
4.09
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 | 4.96 | 5.05 | 4.59 | 5.02 | +7.96% | 160,010 | 77,864,699 |
| 2024-09-27 | 4.51 | 4.65 | 4.45 | 4.65 | +4.49% | 58,107 | 26,307,449 |
| 2024-09-26 | 4.36 | 4.47 | 4.32 | 4.45 | +2.06% | 100,991 | 44,324,119 |
| 2024-09-25 | 4.32 | 4.61 | 4.28 | 4.36 | +0.93% | 197,603 | 86,772,716 |
| 2024-09-24 | 4.03 | 4.32 | 3.97 | 4.32 | +9.92% | 72,819 | 30,899,764 |
| 2024-09-23 | 3.94 | 4 | 3.93 | 3.93 | -0.25% | 28,215 | 11,177,601 |
| 2024-09-20 | 4 | 4 | 3.92 | 3.94 | -1.5% | 28,031 | 11,058,161 |
| 2024-09-19 | 3.9 | 4.02 | 3.81 | 4 | +4.99% | 58,037 | 22,959,552 |
| 2024-09-18 | 3.93 | 3.97 | 3.72 | 3.81 | -4.03% | 61,709 | 23,507,632 |
| 2024-09-13 | 4.01 | 4.05 | 3.91 | 3.97 | -0.5% | 67,260 | 26,763,048 |
| 2024-09-12 | 3.94 | 4.22 | 3.92 | 3.99 | +1.79% | 71,796 | 29,146,800 |
| 2024-09-11 | 3.92 | 3.98 | 3.9 | 3.92 | -0.51% | 24,585 | 9,671,435 |
| 2024-09-10 | 3.89 | 3.95 | 3.84 | 3.94 | +1.03% | 31,166 | 12,159,192 |
| 2024-09-09 | 3.88 | 3.94 | 3.8 | 3.9 | +1.3% | 32,742 | 12,725,626 |
| 2024-09-06 | 4 | 4.02 | 3.82 | 3.85 | -2.28% | 34,800 | 13,560,402 |
| 2024-09-05 | 3.86 | 3.94 | 3.86 | 3.94 | +1.81% | 22,712 | 8,905,833 |
| 2024-09-04 | 3.91 | 3.96 | 3.86 | 3.87 | -2.03% | 22,478 | 8,755,841 |
| 2024-09-03 | 3.93 | 3.98 | 3.89 | 3.95 | +1.28% | 20,906 | 8,224,078 |
| 2024-09-02 | 4.11 | 4.11 | 3.9 | 3.9 | -2.99% | 44,055 | 17,502,980 |
| 2024-08-30 | 3.95 | 4.11 | 3.91 | 4.02 | +2.03% | 40,773 | 16,450,180 |
| 2024-08-29 | 3.91 | 3.96 | 3.82 | 3.94 | +0.51% | 30,884 | 12,023,048 |
| 2024-08-28 | 3.82 | 3.96 | 3.81 | 3.92 | +2.08% | 27,431 | 10,701,333 |
| 2024-08-27 | 3.93 | 3.96 | 3.82 | 3.84 | -2.78% | 26,873 | 10,381,619 |
| 2024-08-26 | 3.93 | 3.99 | 3.89 | 3.95 | +0.51% | 35,783 | 14,135,219 |
| 2024-08-23 | 3.96 | 3.98 | 3.88 | 3.93 | -1.26% | 32,061 | 12,586,995 |
| 2024-08-22 | 4.03 | 4.07 | 3.94 | 3.98 | -1.73% | 35,484 | 14,180,274 |
| 2024-08-21 | 4.05 | 4.13 | 4.01 | 4.05 | +0.25% | 36,983 | 15,039,151 |
| 2024-08-20 | 4.19 | 4.2 | 4.03 | 4.04 | -3.12% | 33,753 | 13,798,106 |
| 2024-08-19 | 4.22 | 4.24 | 4.12 | 4.17 | -0.24% | 23,027 | 9,645,725 |
| 2024-08-16 | 4.27 | 4.34 | 4.18 | 4.18 | -2.11% | 21,397 | 9,032,491 |
| 2024-08-15 | 4.29 | 4.29 | 4.18 | 4.27 | +0.95% | 24,649 | 10,483,502 |
| 2024-08-14 | 4.26 | 4.28 | 4.2 | 4.23 | 0% | 29,026 | 12,293,283 |
| 2024-08-13 | 4.22 | 4.25 | 4.1 | 4.23 | +0.95% | 31,408 | 13,208,572 |
| 2024-08-12 | 4.28 | 4.33 | 4.17 | 4.19 | -2.33% | 25,801 | 10,900,409 |
| 2024-08-09 | 4.38 | 4.39 | 4.28 | 4.29 | -1.38% | 26,062 | 11,264,164 |
| 2024-08-08 | 4.35 | 4.38 | 4.27 | 4.35 | 0% | 27,189 | 11,769,988 |
| 2024-08-07 | 4.42 | 4.47 | 4.34 | 4.35 | -1.14% | 29,675 | 13,000,224 |
| 2024-08-06 | 4.33 | 4.41 | 4.27 | 4.4 | +2.8% | 32,816 | 14,279,670 |
| 2024-08-05 | 4.33 | 4.48 | 4.25 | 4.28 | -2.28% | 43,064 | 18,749,325 |
| 2024-08-02 | 4.39 | 4.5 | 4.33 | 4.38 | -0.9% | 41,045 | 18,151,879 |
| 2024-08-01 | 4.54 | 4.56 | 4.38 | 4.42 | -2.21% | 46,601 | 20,752,241 |
| 2024-07-31 | 4.3 | 4.57 | 4.28 | 4.52 | +4.87% | 59,785 | 26,560,224 |
| 2024-07-30 | 4.26 | 4.34 | 4.13 | 4.31 | +1.17% | 70,673 | 29,988,076 |
| 2024-07-29 | 4.54 | 4.57 | 4.22 | 4.26 | -5.33% | 106,533 | 45,747,517 |
| 2024-07-26 | 4.56 | 4.58 | 4.46 | 4.5 | -1.32% | 37,240 | 16,874,858 |
| 2024-07-25 | 4.66 | 4.74 | 4.5 | 4.56 | -3.39% | 48,431 | 22,221,646 |
| 2024-07-24 | 4.58 | 4.8 | 4.52 | 4.72 | +1.07% | 84,228 | 39,095,927 |
| 2024-07-23 | 5.18 | 5.19 | 4.67 | 4.67 | -10.02% | 114,985 | 55,088,128 |
| 2024-07-22 | 5.25 | 5.29 | 5.15 | 5.19 | -1.33% | 45,501 | 23,715,423 |
| 2024-07-19 | 5.21 | 5.3 | 5.16 | 5.26 | +0.19% | 37,647 | 19,758,160 |
| 2024-07-18 | 5.12 | 5.25 | 5.08 | 5.25 | +0.57% | 19,339 | 10,020,318 |
| 2024-07-17 | 5.25 | 5.25 | 5.17 | 5.22 | -1.14% | 18,017 | 9,374,246 |
| 2024-07-16 | 5.26 | 5.29 | 5.18 | 5.28 | +0.57% | 28,409 | 14,868,248 |
| 2024-07-15 | 5.29 | 5.32 | 5.12 | 5.25 | -1.87% | 26,144 | 13,666,572 |
| 2024-07-12 | 5.51 | 5.57 | 5.24 | 5.35 | -3.78% | 75,232 | 40,243,071 |
| 2024-07-11 | 5.73 | 5.76 | 5.54 | 5.56 | -2.63% | 47,543 | 26,794,954 |
| 2024-07-10 | 5.9 | 5.94 | 5.68 | 5.71 | -3.71% | 35,960 | 20,883,028 |
| 2024-07-09 | 5.9 | 5.95 | 5.62 | 5.93 | +0.51% | 46,371 | 26,978,899 |
| 2024-07-08 | 5.86 | 5.96 | 5.78 | 5.9 | -0.34% | 42,846 | 25,132,981 |
| 2024-07-05 | 5.88 | 5.95 | 5.58 | 5.92 | +0.68% | 60,487 | 34,489,189 |
| 2024-07-04 | 6.35 | 6.42 | 5.78 | 5.88 | -8.41% | 123,876 | 74,203,125 |
| 2024-07-03 | 6.46 | 6.47 | 6.33 | 6.42 | +0.16% | 35,084 | 22,436,717 |
| 2024-07-02 | 6.4 | 6.5 | 6.32 | 6.41 | -0.31% | 52,577 | 33,674,667 |
| 2024-07-01 | 6.08 | 6.55 | 5.97 | 6.43 | +5.76% | 112,373 | 70,465,975 |
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：