股票概览
5.78
+7.43%
+0.4
5.56
开盘价
5.83
最高价
5.5
最低价
708,063
成交量
数据更新至: 2024-09-30
技术指标
5.30
MA5 (5日均线)
5.11
MA10 (10日均线)
5.01
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 | 5.56 | 5.83 | 5.5 | 5.78 | +7.43% | 708,063 | 402,725,235 |
| 2024-09-27 | 5.3 | 5.42 | 5.25 | 5.38 | +2.87% | 348,102 | 185,662,510 |
| 2024-09-26 | 5.05 | 5.24 | 5.04 | 5.23 | +3.16% | 189,486 | 97,648,640 |
| 2024-09-25 | 5.08 | 5.18 | 5.06 | 5.07 | +0.4% | 191,395 | 98,054,274 |
| 2024-09-24 | 4.89 | 5.05 | 4.89 | 5.05 | +4.12% | 168,391 | 83,931,858 |
| 2024-09-23 | 4.87 | 4.92 | 4.85 | 4.85 | -0.82% | 69,971 | 34,120,797 |
| 2024-09-20 | 4.96 | 4.96 | 4.86 | 4.89 | -1.61% | 99,369 | 48,659,078 |
| 2024-09-19 | 5 | 5.06 | 4.94 | 4.97 | 0% | 103,549 | 51,644,668 |
| 2024-09-18 | 4.93 | 4.98 | 4.88 | 4.97 | +0.81% | 105,317 | 51,948,154 |
| 2024-09-13 | 4.86 | 5.01 | 4.83 | 4.93 | +1.02% | 244,108 | 120,887,407 |
| 2024-09-12 | 4.81 | 4.93 | 4.79 | 4.88 | +1.46% | 146,594 | 71,632,300 |
| 2024-09-11 | 4.7 | 4.83 | 4.66 | 4.81 | +2.34% | 141,581 | 67,552,484 |
| 2024-09-10 | 4.8 | 4.82 | 4.64 | 4.7 | -2.08% | 121,680 | 57,186,637 |
| 2024-09-09 | 4.88 | 4.88 | 4.79 | 4.8 | -1.64% | 81,175 | 39,262,148 |
| 2024-09-06 | 4.96 | 4.99 | 4.87 | 4.88 | -2.01% | 91,016 | 44,742,265 |
| 2024-09-05 | 4.93 | 4.99 | 4.93 | 4.98 | +0.61% | 56,645 | 28,154,373 |
| 2024-09-04 | 5.01 | 5.05 | 4.94 | 4.95 | -1.79% | 86,074 | 42,917,934 |
| 2024-09-03 | 4.98 | 5.07 | 4.97 | 5.04 | +0.8% | 92,360 | 46,432,762 |
| 2024-09-02 | 5.08 | 5.1 | 5 | 5 | -1.77% | 139,597 | 70,488,540 |
| 2024-08-30 | 5.08 | 5.23 | 5.01 | 5.09 | +0.39% | 187,588 | 95,959,874 |
| 2024-08-29 | 5.02 | 5.09 | 5.02 | 5.07 | +0.8% | 83,721 | 42,367,747 |
| 2024-08-28 | 5.03 | 5.06 | 5 | 5.03 | -0.4% | 61,512 | 30,953,092 |
| 2024-08-27 | 5.05 | 5.06 | 4.99 | 5.05 | +0.4% | 73,158 | 36,817,798 |
| 2024-08-26 | 5.01 | 5.09 | 5 | 5.03 | +0.4% | 88,368 | 44,581,457 |
| 2024-08-23 | 4.98 | 5.05 | 4.96 | 5.01 | +0.4% | 85,465 | 42,755,704 |
| 2024-08-22 | 5.04 | 5.06 | 4.98 | 4.99 | -1.19% | 68,580 | 34,327,608 |
| 2024-08-21 | 5.06 | 5.07 | 5.01 | 5.05 | -0.2% | 50,714 | 25,558,147 |
| 2024-08-20 | 5.13 | 5.15 | 5.03 | 5.06 | -1.36% | 83,890 | 42,520,433 |
| 2024-08-19 | 5.12 | 5.17 | 5.11 | 5.13 | +0.39% | 73,452 | 37,794,099 |
| 2024-08-16 | 5.18 | 5.2 | 5.11 | 5.11 | -1.16% | 68,124 | 35,106,229 |
| 2024-08-15 | 5.12 | 5.21 | 5.1 | 5.17 | +0.78% | 100,426 | 51,952,680 |
| 2024-08-14 | 5.18 | 5.2 | 5.12 | 5.13 | -0.77% | 67,171 | 34,600,640 |
| 2024-08-13 | 5.13 | 5.18 | 5.11 | 5.17 | +0.98% | 83,681 | 43,116,462 |
| 2024-08-12 | 5.15 | 5.17 | 5.1 | 5.12 | -0.58% | 70,244 | 36,052,861 |
| 2024-08-09 | 5.12 | 5.18 | 5.12 | 5.15 | +0.59% | 104,443 | 53,826,778 |
| 2024-08-08 | 5.07 | 5.13 | 5.04 | 5.12 | +0.79% | 85,868 | 43,795,932 |
| 2024-08-07 | 5.03 | 5.1 | 4.99 | 5.08 | +0.99% | 119,027 | 60,265,705 |
| 2024-08-06 | 4.99 | 5.05 | 4.96 | 5.03 | +1.62% | 98,758 | 49,495,794 |
| 2024-08-05 | 4.97 | 5.05 | 4.94 | 4.95 | -0.8% | 94,500 | 47,186,493 |
| 2024-08-02 | 4.99 | 5.05 | 4.98 | 4.99 | -0.6% | 76,042 | 38,146,048 |
| 2024-08-01 | 5.04 | 5.07 | 4.99 | 5.02 | -0.4% | 80,217 | 40,312,209 |
| 2024-07-31 | 4.92 | 5.04 | 4.92 | 5.04 | +2.23% | 137,672 | 68,896,771 |
| 2024-07-30 | 4.9 | 4.93 | 4.86 | 4.93 | +0.41% | 70,377 | 34,476,093 |
| 2024-07-29 | 4.95 | 4.97 | 4.9 | 4.91 | -0.61% | 53,034 | 26,087,551 |
| 2024-07-26 | 4.86 | 4.94 | 4.86 | 4.94 | +1.44% | 61,313 | 30,197,589 |
| 2024-07-25 | 4.8 | 4.9 | 4.79 | 4.87 | +1.04% | 72,383 | 35,199,612 |
| 2024-07-24 | 4.86 | 4.87 | 4.8 | 4.82 | -1.03% | 77,079 | 37,230,984 |
| 2024-07-23 | 4.91 | 4.94 | 4.87 | 4.87 | -0.81% | 65,107 | 31,946,791 |
| 2024-07-22 | 4.95 | 4.97 | 4.9 | 4.91 | -0.81% | 63,918 | 31,468,304 |
| 2024-07-19 | 4.93 | 4.95 | 4.88 | 4.95 | +0.41% | 77,464 | 38,119,141 |
| 2024-07-18 | 4.92 | 4.97 | 4.88 | 4.93 | -0.2% | 78,376 | 38,644,616 |
| 2024-07-17 | 4.89 | 4.96 | 4.88 | 4.94 | +1.02% | 103,571 | 51,028,494 |
| 2024-07-16 | 4.95 | 4.95 | 4.86 | 4.89 | -5.78% | 125,465 | 61,347,369 |
| 2024-07-15 | 5.19 | 5.22 | 5.16 | 5.19 | 0% | 117,132 | 60,840,200 |
| 2024-07-12 | 5.15 | 5.2 | 5.14 | 5.19 | +0.78% | 127,271 | 65,864,776 |
| 2024-07-11 | 5.07 | 5.16 | 5.07 | 5.15 | +2.59% | 119,295 | 61,141,865 |
| 2024-07-10 | 5.01 | 5.06 | 4.99 | 5.02 | -0.2% | 79,910 | 40,191,428 |
| 2024-07-09 | 4.96 | 5.05 | 4.91 | 5.03 | +1.62% | 114,729 | 57,253,628 |
| 2024-07-08 | 5.06 | 5.06 | 4.92 | 4.95 | -2.17% | 122,264 | 60,961,000 |
| 2024-07-05 | 5.06 | 5.09 | 5.03 | 5.06 | 0% | 89,482 | 45,248,071 |
| 2024-07-04 | 5.14 | 5.15 | 5.05 | 5.06 | -1.36% | 98,668 | 50,179,779 |
| 2024-07-03 | 5.13 | 5.16 | 5.1 | 5.13 | 0% | 77,410 | 39,745,548 |
| 2024-07-02 | 5.13 | 5.14 | 5.1 | 5.13 | +0.2% | 74,220 | 38,012,493 |
| 2024-07-01 | 5.04 | 5.13 | 5.04 | 5.12 | +1.59% | 101,314 | 51,549,859 |
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：