股票概览
6.12
+8.32%
+0.47
5.81
开盘价
6.18
最高价
5.67
最低价
244,596
成交量
数据更新至: 2024-09-30
技术指标
5.56
MA5 (5日均线)
5.30
MA10 (10日均线)
5.26
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 | 5.81 | 6.18 | 5.67 | 6.12 | +8.32% | 244,596 | 145,610,612 |
| 2024-09-27 | 5.58 | 5.7 | 5.47 | 5.65 | +3.29% | 139,723 | 78,085,873 |
| 2024-09-26 | 5.33 | 5.47 | 5.29 | 5.47 | +2.82% | 76,352 | 41,123,180 |
| 2024-09-25 | 5.28 | 5.4 | 5.28 | 5.32 | +1.53% | 74,013 | 39,556,598 |
| 2024-09-24 | 5.07 | 5.24 | 5.07 | 5.24 | +3.56% | 55,095 | 28,429,515 |
| 2024-09-23 | 5.07 | 5.11 | 5.05 | 5.06 | 0% | 32,787 | 16,642,502 |
| 2024-09-20 | 5.12 | 5.12 | 5.02 | 5.06 | -0.59% | 35,527 | 17,990,539 |
| 2024-09-19 | 4.99 | 5.12 | 4.96 | 5.09 | +2.62% | 47,300 | 23,923,869 |
| 2024-09-18 | 5.08 | 5.09 | 4.89 | 4.96 | -2.17% | 50,844 | 25,190,812 |
| 2024-09-13 | 5.15 | 5.16 | 5.07 | 5.07 | -1.17% | 30,064 | 15,350,103 |
| 2024-09-12 | 5.13 | 5.2 | 5.13 | 5.13 | 0% | 29,289 | 15,135,008 |
| 2024-09-11 | 5.2 | 5.21 | 5.11 | 5.13 | -1.16% | 29,723 | 15,299,034 |
| 2024-09-10 | 5.21 | 5.24 | 5.13 | 5.19 | 0% | 36,544 | 18,932,432 |
| 2024-09-09 | 5.11 | 5.25 | 5.11 | 5.19 | +0.78% | 37,390 | 19,397,923 |
| 2024-09-06 | 5.27 | 5.28 | 5.13 | 5.15 | -2.28% | 37,596 | 19,536,589 |
| 2024-09-05 | 5.22 | 5.3 | 5.22 | 5.27 | +0.76% | 29,261 | 15,399,529 |
| 2024-09-04 | 5.26 | 5.33 | 5.22 | 5.23 | -0.95% | 36,722 | 19,345,730 |
| 2024-09-03 | 5.28 | 5.35 | 5.25 | 5.28 | 0% | 43,677 | 23,147,801 |
| 2024-09-02 | 5.32 | 5.38 | 5.28 | 5.28 | -0.94% | 52,136 | 27,785,318 |
| 2024-08-30 | 5.35 | 5.41 | 5.32 | 5.33 | -0.56% | 72,864 | 39,083,174 |
| 2024-08-29 | 5.21 | 5.39 | 5.19 | 5.36 | +2.68% | 69,355 | 36,861,131 |
| 2024-08-28 | 5.14 | 5.28 | 5.11 | 5.22 | +1.36% | 54,417 | 28,353,804 |
| 2024-08-27 | 5.08 | 5.19 | 5.07 | 5.15 | +1.18% | 48,311 | 24,831,501 |
| 2024-08-26 | 5.02 | 5.11 | 5 | 5.09 | +0.79% | 39,996 | 20,265,597 |
| 2024-08-23 | 5.13 | 5.14 | 5.02 | 5.05 | -1.37% | 43,874 | 22,225,765 |
| 2024-08-22 | 5.18 | 5.22 | 5.1 | 5.12 | -1.16% | 43,561 | 22,427,687 |
| 2024-08-21 | 5.22 | 5.26 | 5.16 | 5.18 | -1.15% | 36,862 | 19,163,693 |
| 2024-08-20 | 5.37 | 5.39 | 5.22 | 5.24 | -2.42% | 49,851 | 26,314,637 |
| 2024-08-19 | 5.43 | 5.45 | 5.35 | 5.37 | -1.1% | 43,710 | 23,562,813 |
| 2024-08-16 | 5.4 | 5.46 | 5.34 | 5.43 | +0.37% | 54,113 | 29,266,301 |
| 2024-08-15 | 5.41 | 5.46 | 5.36 | 5.41 | +0.19% | 59,970 | 32,449,172 |
| 2024-08-14 | 5.5 | 5.5 | 5.39 | 5.4 | -1.82% | 66,533 | 36,096,451 |
| 2024-08-13 | 5.52 | 5.54 | 5.43 | 5.5 | -0.9% | 65,970 | 36,119,092 |
| 2024-08-12 | 5.43 | 5.61 | 5.4 | 5.55 | +2.21% | 97,081 | 53,817,600 |
| 2024-08-09 | 5.51 | 5.57 | 5.42 | 5.43 | -2.34% | 83,456 | 45,712,379 |
| 2024-08-08 | 5.43 | 5.61 | 5.41 | 5.56 | +3.35% | 124,397 | 68,746,651 |
| 2024-08-07 | 5.43 | 5.44 | 5.35 | 5.38 | -0.92% | 44,430 | 23,996,977 |
| 2024-08-06 | 5.28 | 5.44 | 5.28 | 5.43 | +3.43% | 69,724 | 37,378,723 |
| 2024-08-05 | 5.35 | 5.43 | 5.25 | 5.25 | -2.05% | 81,365 | 43,461,153 |
| 2024-08-02 | 5.32 | 5.46 | 5.3 | 5.36 | +0.56% | 103,111 | 55,690,713 |
| 2024-08-01 | 5.25 | 5.35 | 5.25 | 5.33 | +1.52% | 69,750 | 37,089,302 |
| 2024-07-31 | 5.09 | 5.26 | 5 | 5.25 | +3.35% | 68,255 | 35,415,824 |
| 2024-07-30 | 5.05 | 5.1 | 5.04 | 5.08 | +0.4% | 35,731 | 18,142,929 |
| 2024-07-29 | 5.08 | 5.12 | 5.01 | 5.06 | 0% | 36,535 | 18,479,006 |
| 2024-07-26 | 4.99 | 5.09 | 4.98 | 5.06 | +1.4% | 40,444 | 20,464,214 |
| 2024-07-25 | 4.97 | 5.05 | 4.93 | 4.99 | 0% | 39,117 | 19,498,532 |
| 2024-07-24 | 5.06 | 5.08 | 4.97 | 4.99 | -1.38% | 52,400 | 26,258,912 |
| 2024-07-23 | 5.18 | 5.18 | 5.06 | 5.06 | -1.94% | 51,116 | 26,103,450 |
| 2024-07-22 | 5.11 | 5.2 | 5.1 | 5.16 | +0.19% | 44,653 | 22,996,656 |
| 2024-07-19 | 5.15 | 5.21 | 5.08 | 5.15 | -1.72% | 71,765 | 36,873,502 |
| 2024-07-18 | 5.16 | 5.3 | 5.07 | 5.24 | +1.35% | 83,068 | 42,788,199 |
| 2024-07-17 | 5.21 | 5.23 | 5.14 | 5.17 | -0.58% | 29,581 | 15,318,425 |
| 2024-07-16 | 5.28 | 5.28 | 5.12 | 5.2 | -1.7% | 55,944 | 29,065,841 |
| 2024-07-15 | 5.47 | 5.47 | 5.27 | 5.29 | -2.4% | 54,723 | 29,094,014 |
| 2024-07-12 | 5.47 | 5.49 | 5.38 | 5.42 | 0% | 52,051 | 28,311,006 |
| 2024-07-11 | 5.31 | 5.42 | 5.26 | 5.42 | +4.43% | 69,089 | 37,000,002 |
| 2024-07-10 | 5.27 | 5.3 | 5.18 | 5.19 | -1.33% | 42,364 | 22,157,696 |
| 2024-07-09 | 5.22 | 5.27 | 5.06 | 5.26 | +0.77% | 72,001 | 37,346,442 |
| 2024-07-08 | 5.37 | 5.39 | 5.2 | 5.22 | -3.33% | 49,391 | 25,940,866 |
| 2024-07-05 | 5.21 | 5.4 | 5.2 | 5.4 | +3.25% | 57,962 | 30,769,756 |
| 2024-07-04 | 5.43 | 5.43 | 5.23 | 5.23 | -3.51% | 60,036 | 31,858,283 |
| 2024-07-03 | 5.48 | 5.57 | 5.4 | 5.42 | -1.09% | 47,098 | 25,773,728 |
| 2024-07-02 | 5.47 | 5.54 | 5.44 | 5.48 | +0.37% | 47,383 | 26,096,477 |
| 2024-07-01 | 5.37 | 5.47 | 5.34 | 5.46 | +1.49% | 41,190 | 22,329,776 |
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：