股票概览
5.59
+13.39%
+0.66
5.08
开盘价
5.64
最高价
5.07
最低价
53,282
成交量
数据更新至: 2024-09-30
技术指标
4.84
MA5 (5日均线)
4.56
MA10 (10日均线)
4.49
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 | 5.08 | 5.64 | 5.07 | 5.59 | +13.39% | 53,282 | 28,421,928 |
| 2024-09-27 | 4.73 | 4.93 | 4.64 | 4.93 | +4.89% | 11,349 | 5,496,371 |
| 2024-09-26 | 4.53 | 4.7 | 4.47 | 4.7 | +3.75% | 15,723 | 7,226,011 |
| 2024-09-25 | 4.52 | 4.63 | 4.5 | 4.53 | +1.57% | 19,254 | 8,777,895 |
| 2024-09-24 | 4.31 | 4.47 | 4.26 | 4.46 | +4.69% | 15,604 | 6,816,807 |
| 2024-09-23 | 4.24 | 4.32 | 4.21 | 4.26 | -0.23% | 5,981 | 2,554,202 |
| 2024-09-20 | 4.34 | 4.34 | 4.25 | 4.27 | -1.39% | 9,630 | 4,134,393 |
| 2024-09-19 | 4.23 | 4.37 | 4.21 | 4.33 | +2.85% | 13,239 | 5,712,092 |
| 2024-09-18 | 4.32 | 4.33 | 4.14 | 4.21 | -2.09% | 11,739 | 4,948,167 |
| 2024-09-13 | 4.42 | 4.43 | 4.28 | 4.3 | -2.27% | 11,841 | 5,130,001 |
| 2024-09-12 | 4.44 | 4.49 | 4.39 | 4.4 | -0.23% | 12,252 | 5,431,863 |
| 2024-09-11 | 4.4 | 4.53 | 4.34 | 4.41 | -0.23% | 14,763 | 6,561,445 |
| 2024-09-10 | 4.41 | 4.44 | 4.33 | 4.42 | +0.91% | 10,843 | 4,761,108 |
| 2024-09-09 | 4.52 | 4.52 | 4.29 | 4.38 | -1.57% | 18,570 | 8,150,412 |
| 2024-09-06 | 4.43 | 4.7 | 4.28 | 4.45 | +1.6% | 44,164 | 19,786,273 |
| 2024-09-05 | 4.29 | 4.39 | 4.29 | 4.38 | +1.86% | 9,763 | 4,256,206 |
| 2024-09-04 | 4.42 | 4.43 | 4.3 | 4.3 | -2.71% | 12,640 | 5,505,796 |
| 2024-09-03 | 4.5 | 4.53 | 4.4 | 4.42 | -1.12% | 10,594 | 4,717,867 |
| 2024-09-02 | 4.64 | 4.66 | 4.47 | 4.47 | -1.97% | 16,703 | 7,650,318 |
| 2024-08-30 | 4.5 | 4.68 | 4.47 | 4.56 | +1.11% | 17,264 | 7,942,369 |
| 2024-08-29 | 4.34 | 4.57 | 4.34 | 4.51 | +1.35% | 14,708 | 6,594,846 |
| 2024-08-28 | 4.41 | 4.54 | 4.29 | 4.45 | +0.68% | 24,100 | 10,703,634 |
| 2024-08-27 | 4.57 | 4.58 | 4.39 | 4.42 | -2.21% | 15,131 | 6,739,457 |
| 2024-08-26 | 4.48 | 4.6 | 4.35 | 4.52 | +2.26% | 23,338 | 10,543,307 |
| 2024-08-23 | 4.52 | 4.54 | 4.39 | 4.42 | -2.21% | 21,631 | 9,579,085 |
| 2024-08-22 | 4.68 | 4.74 | 4.48 | 4.52 | -2.38% | 19,935 | 9,157,339 |
| 2024-08-21 | 4.69 | 4.76 | 4.62 | 4.63 | -2.11% | 18,073 | 8,457,419 |
| 2024-08-20 | 4.86 | 4.88 | 4.68 | 4.73 | -1.25% | 10,216 | 4,863,845 |
| 2024-08-19 | 4.84 | 4.92 | 4.7 | 4.79 | -0.42% | 16,566 | 7,953,019 |
| 2024-08-16 | 5 | 5.01 | 4.78 | 4.81 | -2.83% | 19,842 | 9,674,840 |
| 2024-08-15 | 4.96 | 5.03 | 4.81 | 4.95 | +0.2% | 16,023 | 7,858,569 |
| 2024-08-14 | 4.98 | 5.01 | 4.92 | 4.94 | 0% | 8,263 | 4,102,035 |
| 2024-08-13 | 4.81 | 4.94 | 4.76 | 4.94 | +2.28% | 15,549 | 7,565,317 |
| 2024-08-12 | 5 | 5.07 | 4.78 | 4.83 | -3.78% | 30,974 | 15,011,979 |
| 2024-08-09 | 5.06 | 5.1 | 4.88 | 5.02 | 0% | 16,649 | 8,309,492 |
| 2024-08-08 | 5.01 | 5.11 | 4.96 | 5.02 | -0.99% | 10,715 | 5,404,607 |
| 2024-08-07 | 5.13 | 5.16 | 5.02 | 5.07 | -0.2% | 13,462 | 6,831,776 |
| 2024-08-06 | 5.02 | 5.15 | 4.98 | 5.08 | +1.4% | 22,192 | 11,172,270 |
| 2024-08-05 | 5.22 | 5.29 | 4.99 | 5.01 | -4.39% | 22,593 | 11,575,387 |
| 2024-08-02 | 5.39 | 5.41 | 5.22 | 5.24 | -3.14% | 11,759 | 6,255,193 |
| 2024-08-01 | 5.45 | 5.5 | 5.36 | 5.41 | -0.18% | 14,498 | 7,855,189 |
| 2024-07-31 | 5.29 | 5.46 | 5.15 | 5.42 | +3.04% | 23,116 | 12,370,114 |
| 2024-07-30 | 5.27 | 5.39 | 5.23 | 5.26 | -0.75% | 16,913 | 8,967,711 |
| 2024-07-29 | 5.22 | 5.35 | 5.13 | 5.3 | +1.92% | 23,740 | 12,469,336 |
| 2024-07-26 | 5.22 | 5.25 | 5.1 | 5.2 | +0.19% | 23,315 | 12,049,218 |
| 2024-07-25 | 5.13 | 5.47 | 5.03 | 5.19 | +1.17% | 49,845 | 26,131,397 |
| 2024-07-24 | 5.16 | 5.29 | 5.05 | 5.13 | -0.58% | 23,718 | 12,227,408 |
| 2024-07-23 | 5.3 | 5.4 | 5.12 | 5.16 | -2.64% | 34,292 | 18,094,870 |
| 2024-07-22 | 5.18 | 5.35 | 5.08 | 5.3 | +4.33% | 35,585 | 18,605,956 |
| 2024-07-19 | 4.96 | 5.13 | 4.9 | 5.08 | +1.4% | 20,398 | 10,295,653 |
| 2024-07-18 | 5.02 | 5.03 | 4.81 | 5.01 | 0% | 22,015 | 10,868,701 |
| 2024-07-17 | 4.99 | 5.09 | 4.9 | 5.01 | +0.8% | 25,723 | 12,880,174 |
| 2024-07-16 | 4.81 | 5.05 | 4.7 | 4.97 | +4.19% | 34,865 | 17,123,174 |
| 2024-07-15 | 4.98 | 4.98 | 4.74 | 4.77 | -3.83% | 16,666 | 8,031,349 |
| 2024-07-12 | 4.96 | 5.21 | 4.86 | 4.96 | 0% | 25,135 | 12,565,138 |
| 2024-07-11 | 4.77 | 4.97 | 4.71 | 4.96 | +5.53% | 34,045 | 16,527,003 |
| 2024-07-10 | 4.76 | 4.85 | 4.55 | 4.7 | -1.67% | 20,412 | 9,664,226 |
| 2024-07-09 | 4.69 | 4.79 | 4.51 | 4.78 | +1.92% | 25,676 | 12,006,265 |
| 2024-07-08 | 4.69 | 4.79 | 4.46 | 4.69 | -0.21% | 32,467 | 15,069,587 |
| 2024-07-05 | 4.49 | 4.71 | 4.38 | 4.7 | +4.68% | 22,510 | 10,334,640 |
| 2024-07-04 | 4.77 | 4.8 | 4.43 | 4.49 | -4.06% | 24,444 | 11,099,104 |
| 2024-07-03 | 4.65 | 4.81 | 4.65 | 4.68 | -1.27% | 14,336 | 6,771,443 |
| 2024-07-02 | 4.58 | 4.78 | 4.58 | 4.74 | +3.49% | 24,888 | 11,736,983 |
| 2024-07-01 | 4.71 | 4.78 | 4.44 | 4.58 | -2.35% | 30,200 | 13,717,513 |
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：