股票概览
6.1
+7.39%
+0.42
5.85
开盘价
6.2
最高价
5.75
最低价
472,137
成交量
数据更新至: 2024-09-30
技术指标
5.58
MA5 (5日均线)
5.22
MA10 (10日均线)
5.08
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 | 5.85 | 6.2 | 5.75 | 6.1 | +7.39% | 472,137 | 281,925,486 |
| 2024-09-27 | 5.66 | 5.75 | 5.57 | 5.68 | +1.79% | 233,715 | 132,154,730 |
| 2024-09-26 | 5.35 | 5.58 | 5.35 | 5.58 | +4.1% | 212,681 | 116,585,689 |
| 2024-09-25 | 5.2 | 5.45 | 5.2 | 5.36 | +3.88% | 184,752 | 99,033,595 |
| 2024-09-24 | 5 | 5.17 | 4.98 | 5.16 | +3.82% | 120,223 | 61,275,001 |
| 2024-09-23 | 4.91 | 4.98 | 4.89 | 4.97 | +1.02% | 47,972 | 23,709,155 |
| 2024-09-20 | 4.91 | 4.93 | 4.87 | 4.92 | +0.41% | 50,286 | 24,634,908 |
| 2024-09-19 | 4.8 | 4.93 | 4.79 | 4.9 | +2.3% | 68,205 | 33,215,543 |
| 2024-09-18 | 4.76 | 4.82 | 4.73 | 4.79 | +0.63% | 45,073 | 21,489,641 |
| 2024-09-13 | 4.8 | 4.82 | 4.74 | 4.76 | -0.83% | 46,887 | 22,460,002 |
| 2024-09-12 | 4.79 | 4.85 | 4.78 | 4.8 | 0% | 59,205 | 28,524,596 |
| 2024-09-11 | 4.84 | 4.84 | 4.77 | 4.8 | -1.03% | 47,475 | 22,786,684 |
| 2024-09-10 | 4.91 | 4.92 | 4.78 | 4.85 | -1.02% | 77,366 | 37,348,065 |
| 2024-09-09 | 4.94 | 4.97 | 4.89 | 4.9 | -1.01% | 45,188 | 22,217,670 |
| 2024-09-06 | 4.98 | 5.02 | 4.95 | 4.95 | -0.4% | 47,930 | 23,868,475 |
| 2024-09-05 | 4.96 | 4.99 | 4.94 | 4.97 | +0.81% | 49,062 | 24,368,041 |
| 2024-09-04 | 4.99 | 5.01 | 4.92 | 4.93 | -1.6% | 64,774 | 32,222,205 |
| 2024-09-03 | 5.04 | 5.08 | 5 | 5.01 | -0.79% | 61,484 | 30,945,722 |
| 2024-09-02 | 5.09 | 5.13 | 5.04 | 5.05 | -0.79% | 91,654 | 46,602,908 |
| 2024-08-30 | 5.08 | 5.17 | 5.03 | 5.09 | +0.39% | 119,469 | 60,932,182 |
| 2024-08-29 | 5.1 | 5.18 | 5.02 | 5.07 | +2.01% | 131,648 | 66,929,734 |
| 2024-08-28 | 5.02 | 5.04 | 4.96 | 4.97 | -1.39% | 51,048 | 25,488,765 |
| 2024-08-27 | 5.02 | 5.05 | 4.99 | 5.04 | +0.4% | 41,978 | 21,076,311 |
| 2024-08-26 | 5.03 | 5.1 | 4.99 | 5.02 | -0.2% | 61,303 | 30,890,828 |
| 2024-08-23 | 4.99 | 5.1 | 4.95 | 5.03 | +0.6% | 62,267 | 31,212,081 |
| 2024-08-22 | 5 | 5.05 | 5 | 5 | -0.2% | 41,170 | 20,685,556 |
| 2024-08-21 | 5.05 | 5.06 | 4.99 | 5.01 | -0.99% | 47,709 | 23,955,996 |
| 2024-08-20 | 5.15 | 5.16 | 5.02 | 5.06 | -1.56% | 47,793 | 24,238,354 |
| 2024-08-19 | 5.12 | 5.18 | 5.1 | 5.14 | +0.19% | 38,847 | 19,961,735 |
| 2024-08-16 | 5.19 | 5.22 | 5.12 | 5.13 | -1.54% | 42,933 | 22,146,481 |
| 2024-08-15 | 5.16 | 5.24 | 5.13 | 5.21 | +0.77% | 46,300 | 24,082,768 |
| 2024-08-14 | 5.19 | 5.27 | 5.16 | 5.17 | -0.39% | 48,651 | 25,398,049 |
| 2024-08-13 | 5.14 | 5.2 | 5.11 | 5.19 | +0.97% | 43,686 | 22,559,133 |
| 2024-08-12 | 5.17 | 5.22 | 5.12 | 5.14 | -0.77% | 46,914 | 24,204,644 |
| 2024-08-09 | 5.22 | 5.25 | 5.18 | 5.18 | -0.19% | 53,927 | 28,098,936 |
| 2024-08-08 | 5.11 | 5.2 | 5.11 | 5.19 | +1.17% | 59,321 | 30,611,776 |
| 2024-08-07 | 5.13 | 5.15 | 5.1 | 5.13 | -0.19% | 34,399 | 17,632,660 |
| 2024-08-06 | 5.1 | 5.17 | 5.1 | 5.14 | +0.98% | 50,474 | 25,895,288 |
| 2024-08-05 | 5.11 | 5.2 | 5.09 | 5.09 | -0.97% | 83,285 | 42,870,932 |
| 2024-08-02 | 5.07 | 5.19 | 5.05 | 5.14 | +0.78% | 70,777 | 36,426,014 |
| 2024-08-01 | 5.11 | 5.15 | 5.07 | 5.1 | -0.58% | 53,968 | 27,532,387 |
| 2024-07-31 | 5.07 | 5.18 | 5.05 | 5.13 | +1.58% | 105,897 | 54,410,662 |
| 2024-07-30 | 4.96 | 5.06 | 4.95 | 5.05 | +1.61% | 58,642 | 29,423,248 |
| 2024-07-29 | 4.94 | 4.98 | 4.91 | 4.97 | +0.81% | 47,347 | 23,437,550 |
| 2024-07-26 | 4.84 | 4.94 | 4.84 | 4.93 | +1.65% | 48,868 | 24,006,932 |
| 2024-07-25 | 4.82 | 4.9 | 4.82 | 4.85 | +0.41% | 41,427 | 20,114,218 |
| 2024-07-24 | 4.87 | 4.91 | 4.81 | 4.83 | -1.23% | 65,495 | 31,788,783 |
| 2024-07-23 | 4.94 | 4.99 | 4.88 | 4.89 | -1.21% | 55,214 | 27,313,292 |
| 2024-07-22 | 4.95 | 4.97 | 4.92 | 4.95 | 0% | 36,413 | 17,999,310 |
| 2024-07-19 | 4.95 | 4.99 | 4.92 | 4.95 | -0.6% | 54,112 | 26,774,864 |
| 2024-07-18 | 4.96 | 5 | 4.92 | 4.98 | 0% | 49,328 | 24,488,022 |
| 2024-07-17 | 4.95 | 4.99 | 4.94 | 4.98 | +0.81% | 56,363 | 28,028,650 |
| 2024-07-16 | 4.97 | 4.97 | 4.91 | 4.94 | -3.7% | 61,797 | 30,550,254 |
| 2024-07-15 | 5.11 | 5.15 | 5.07 | 5.13 | 0% | 49,873 | 25,495,064 |
| 2024-07-12 | 5.11 | 5.16 | 5.08 | 5.13 | +0.59% | 38,793 | 19,896,286 |
| 2024-07-11 | 5.06 | 5.11 | 5.04 | 5.1 | +2.2% | 58,560 | 29,778,970 |
| 2024-07-10 | 4.99 | 5.04 | 4.98 | 4.99 | -0.4% | 48,332 | 24,181,586 |
| 2024-07-09 | 4.97 | 5.05 | 4.87 | 5.01 | +0.8% | 88,692 | 44,015,494 |
| 2024-07-08 | 5.09 | 5.11 | 4.97 | 4.97 | -2.93% | 88,922 | 44,651,174 |
| 2024-07-05 | 5.13 | 5.16 | 5.09 | 5.12 | -0.19% | 65,026 | 33,295,814 |
| 2024-07-04 | 5.29 | 5.3 | 5.12 | 5.13 | -2.84% | 87,014 | 45,163,106 |
| 2024-07-03 | 5.32 | 5.33 | 5.27 | 5.28 | -0.56% | 62,410 | 33,066,952 |
| 2024-07-02 | 5.35 | 5.35 | 5.3 | 5.31 | -0.56% | 74,040 | 39,383,126 |
| 2024-07-01 | 5.22 | 5.35 | 5.22 | 5.34 | +2.1% | 83,195 | 44,066,289 |
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：