股票概览
5.59
+7.92%
+0.41
5.29
开盘价
5.66
最高价
5.21
最低价
86,809
成交量
数据更新至: 2024-09-30
技术指标
5.15
MA5 (5日均线)
4.95
MA10 (10日均线)
4.85
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 | 5.29 | 5.66 | 5.21 | 5.59 | +7.92% | 86,809 | 47,202,099 |
| 2024-09-27 | 5.12 | 5.2 | 5.03 | 5.18 | +2.37% | 26,070 | 13,335,373 |
| 2024-09-26 | 4.94 | 5.07 | 4.9 | 5.06 | +2.22% | 27,611 | 13,846,756 |
| 2024-09-25 | 5 | 5.07 | 4.94 | 4.95 | 0% | 30,393 | 15,225,074 |
| 2024-09-24 | 4.81 | 4.99 | 4.79 | 4.95 | +2.91% | 21,099 | 10,358,939 |
| 2024-09-23 | 4.81 | 4.83 | 4.78 | 4.81 | +0.21% | 8,576 | 4,118,246 |
| 2024-09-20 | 4.83 | 4.83 | 4.77 | 4.8 | -0.21% | 7,805 | 3,746,425 |
| 2024-09-19 | 4.71 | 4.82 | 4.68 | 4.81 | +2.34% | 13,373 | 6,389,212 |
| 2024-09-18 | 4.67 | 4.7 | 4.61 | 4.7 | +1.08% | 12,354 | 5,761,496 |
| 2024-09-13 | 4.67 | 4.71 | 4.65 | 4.65 | -0.85% | 11,751 | 5,493,695 |
| 2024-09-12 | 4.68 | 4.73 | 4.67 | 4.69 | -0.21% | 7,942 | 3,734,633 |
| 2024-09-11 | 4.74 | 4.74 | 4.67 | 4.7 | -0.63% | 10,137 | 4,764,135 |
| 2024-09-10 | 4.73 | 4.76 | 4.67 | 4.73 | +0.21% | 12,893 | 6,086,153 |
| 2024-09-09 | 4.72 | 4.76 | 4.64 | 4.72 | 0% | 11,569 | 5,441,299 |
| 2024-09-06 | 4.82 | 4.84 | 4.71 | 4.72 | -1.87% | 13,857 | 6,587,058 |
| 2024-09-05 | 4.75 | 4.84 | 4.74 | 4.81 | +1.69% | 13,077 | 6,262,190 |
| 2024-09-04 | 4.79 | 4.81 | 4.72 | 4.73 | -1.25% | 13,829 | 6,601,342 |
| 2024-09-03 | 4.75 | 4.83 | 4.72 | 4.79 | +0.84% | 10,966 | 5,248,079 |
| 2024-09-02 | 4.81 | 4.85 | 4.74 | 4.75 | -1.25% | 12,471 | 5,978,840 |
| 2024-08-30 | 4.78 | 4.86 | 4.75 | 4.81 | +0.63% | 28,098 | 13,525,145 |
| 2024-08-29 | 4.74 | 4.8 | 4.7 | 4.78 | +0.21% | 12,925 | 6,159,943 |
| 2024-08-28 | 4.67 | 4.82 | 4.63 | 4.77 | +2.14% | 22,970 | 10,908,962 |
| 2024-08-27 | 4.75 | 4.81 | 4.65 | 4.67 | -1.27% | 17,461 | 8,240,059 |
| 2024-08-26 | 4.63 | 4.74 | 4.57 | 4.73 | +2.83% | 16,180 | 7,600,553 |
| 2024-08-23 | 4.7 | 4.71 | 4.58 | 4.6 | -2.95% | 20,620 | 9,569,985 |
| 2024-08-22 | 4.7 | 4.82 | 4.68 | 4.74 | +0.64% | 23,038 | 10,921,592 |
| 2024-08-21 | 4.7 | 4.75 | 4.65 | 4.71 | +0.43% | 10,996 | 5,173,937 |
| 2024-08-20 | 4.77 | 4.8 | 4.63 | 4.69 | -1.68% | 18,575 | 8,730,362 |
| 2024-08-19 | 4.77 | 4.81 | 4.71 | 4.77 | 0% | 15,892 | 7,580,410 |
| 2024-08-16 | 4.83 | 4.9 | 4.77 | 4.77 | -0.63% | 23,220 | 11,180,696 |
| 2024-08-15 | 4.79 | 4.84 | 4.72 | 4.8 | +0.63% | 22,536 | 10,794,481 |
| 2024-08-14 | 4.78 | 4.86 | 4.75 | 4.77 | -0.21% | 25,910 | 12,403,262 |
| 2024-08-13 | 4.84 | 4.84 | 4.7 | 4.78 | -1.44% | 35,747 | 17,036,394 |
| 2024-08-12 | 4.82 | 5.24 | 4.7 | 4.85 | +0.83% | 69,736 | 34,216,969 |
| 2024-08-09 | 4.79 | 4.82 | 4.75 | 4.81 | 0% | 26,380 | 12,626,092 |
| 2024-08-08 | 4.74 | 4.81 | 4.68 | 4.81 | +1.69% | 22,076 | 10,479,853 |
| 2024-08-07 | 4.82 | 4.82 | 4.72 | 4.73 | -0.84% | 14,973 | 7,100,982 |
| 2024-08-06 | 4.69 | 4.78 | 4.69 | 4.77 | +1.92% | 14,036 | 6,647,119 |
| 2024-08-05 | 4.72 | 4.82 | 4.67 | 4.68 | -1.47% | 21,585 | 10,264,936 |
| 2024-08-02 | 4.74 | 4.85 | 4.73 | 4.75 | -0.84% | 18,599 | 8,900,403 |
| 2024-08-01 | 4.85 | 4.86 | 4.75 | 4.79 | -0.62% | 16,050 | 7,691,818 |
| 2024-07-31 | 4.65 | 4.84 | 4.65 | 4.82 | +3.88% | 21,849 | 10,425,154 |
| 2024-07-30 | 4.61 | 4.65 | 4.58 | 4.64 | +0.65% | 11,858 | 5,487,569 |
| 2024-07-29 | 4.62 | 4.64 | 4.57 | 4.61 | -0.22% | 13,705 | 6,305,225 |
| 2024-07-26 | 4.59 | 4.65 | 4.56 | 4.62 | +1.32% | 18,507 | 8,540,081 |
| 2024-07-25 | 4.45 | 4.62 | 4.44 | 4.56 | +1.56% | 15,221 | 6,905,245 |
| 2024-07-24 | 4.55 | 4.64 | 4.46 | 4.49 | -1.32% | 22,439 | 10,132,056 |
| 2024-07-23 | 4.62 | 4.66 | 4.55 | 4.55 | -0.87% | 23,651 | 10,868,568 |
| 2024-07-22 | 4.55 | 4.63 | 4.51 | 4.59 | +1.1% | 19,789 | 9,047,798 |
| 2024-07-19 | 4.52 | 4.58 | 4.44 | 4.54 | +0.89% | 18,974 | 8,579,054 |
| 2024-07-18 | 4.5 | 4.54 | 4.4 | 4.5 | -1.1% | 25,797 | 11,519,722 |
| 2024-07-17 | 4.62 | 4.67 | 4.51 | 4.55 | -1.73% | 26,282 | 11,985,404 |
| 2024-07-16 | 4.67 | 4.74 | 4.6 | 4.63 | -1.07% | 17,859 | 8,291,657 |
| 2024-07-15 | 4.79 | 4.79 | 4.65 | 4.68 | -2.5% | 17,592 | 8,253,550 |
| 2024-07-12 | 4.81 | 4.9 | 4.75 | 4.8 | -0.21% | 18,513 | 8,928,535 |
| 2024-07-11 | 4.69 | 4.85 | 4.69 | 4.81 | +3% | 26,210 | 12,576,353 |
| 2024-07-10 | 4.8 | 4.8 | 4.66 | 4.67 | -1.68% | 14,538 | 6,846,327 |
| 2024-07-09 | 4.71 | 4.77 | 4.55 | 4.75 | +0.85% | 25,745 | 12,054,738 |
| 2024-07-08 | 4.95 | 4.97 | 4.7 | 4.71 | -4.85% | 31,539 | 15,101,702 |
| 2024-07-05 | 4.85 | 4.98 | 4.78 | 4.95 | +1.85% | 15,466 | 7,574,122 |
| 2024-07-04 | 5.08 | 5.08 | 4.83 | 4.86 | -4.33% | 30,316 | 14,929,436 |
| 2024-07-03 | 5.1 | 5.16 | 5.06 | 5.08 | -0.39% | 15,345 | 7,832,777 |
| 2024-07-02 | 5.01 | 5.13 | 5 | 5.1 | +0.99% | 18,152 | 9,234,160 |
| 2024-07-01 | 5.01 | 5.06 | 4.93 | 5.05 | +0.8% | 16,816 | 8,407,089 |
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：