股票概览
6.11
+7.76%
+0.44
5.8
开盘价
6.15
最高价
5.7
最低价
220,040
成交量
数据更新至: 2024-09-30
技术指标
5.55
MA5 (5日均线)
5.25
MA10 (10日均线)
5.19
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 | 5.8 | 6.15 | 5.7 | 6.11 | +7.76% | 220,040 | 130,772,345 |
| 2024-09-27 | 5.57 | 5.77 | 5.55 | 5.67 | +2.72% | 99,796 | 56,310,642 |
| 2024-09-26 | 5.26 | 5.53 | 5.21 | 5.52 | +4.94% | 88,387 | 47,674,868 |
| 2024-09-25 | 5.21 | 5.35 | 5.21 | 5.26 | +1.15% | 76,387 | 40,384,351 |
| 2024-09-24 | 4.95 | 5.2 | 4.95 | 5.2 | +5.48% | 74,290 | 37,740,247 |
| 2024-09-23 | 4.99 | 5.06 | 4.93 | 4.93 | -1% | 48,159 | 24,012,198 |
| 2024-09-20 | 5.06 | 5.06 | 4.95 | 4.98 | -1.58% | 51,290 | 25,605,096 |
| 2024-09-19 | 4.9 | 5.09 | 4.81 | 5.06 | +3.9% | 71,912 | 36,010,140 |
| 2024-09-18 | 4.9 | 4.9 | 4.76 | 4.87 | -0.61% | 56,135 | 27,061,170 |
| 2024-09-13 | 5 | 5.02 | 4.89 | 4.9 | -2% | 44,336 | 21,872,075 |
| 2024-09-12 | 5.02 | 5.08 | 5 | 5 | -0.4% | 34,810 | 17,541,806 |
| 2024-09-11 | 5.1 | 5.13 | 4.99 | 5.02 | -2.14% | 39,137 | 19,668,598 |
| 2024-09-10 | 5.15 | 5.19 | 5.03 | 5.13 | -0.58% | 38,982 | 19,881,505 |
| 2024-09-09 | 5.11 | 5.18 | 5.05 | 5.16 | +1.18% | 39,249 | 20,103,186 |
| 2024-09-06 | 5.21 | 5.22 | 5.08 | 5.1 | -2.11% | 43,965 | 22,579,635 |
| 2024-09-05 | 5.15 | 5.23 | 5.15 | 5.21 | +0.97% | 32,574 | 16,906,485 |
| 2024-09-04 | 5.17 | 5.24 | 5.14 | 5.16 | -0.96% | 36,331 | 18,818,379 |
| 2024-09-03 | 5.18 | 5.23 | 5.11 | 5.21 | +1.17% | 35,701 | 18,511,070 |
| 2024-09-02 | 5.2 | 5.27 | 5.14 | 5.15 | -1.53% | 45,492 | 23,670,264 |
| 2024-08-30 | 5.11 | 5.31 | 5.06 | 5.23 | +1.75% | 59,545 | 30,977,811 |
| 2024-08-29 | 5.09 | 5.16 | 5.04 | 5.14 | +1.18% | 38,464 | 19,650,333 |
| 2024-08-28 | 5.02 | 5.11 | 4.95 | 5.08 | +1.2% | 36,755 | 18,567,552 |
| 2024-08-27 | 5.11 | 5.12 | 4.99 | 5.02 | -1.76% | 37,515 | 18,918,627 |
| 2024-08-26 | 5.01 | 5.13 | 5 | 5.11 | +2.2% | 37,135 | 18,863,213 |
| 2024-08-23 | 5.04 | 5.07 | 4.95 | 5 | -1.19% | 46,580 | 23,249,807 |
| 2024-08-22 | 5.19 | 5.23 | 5 | 5.06 | -2.69% | 49,777 | 25,249,822 |
| 2024-08-21 | 5.27 | 5.27 | 5.18 | 5.2 | -1.33% | 41,396 | 21,604,376 |
| 2024-08-20 | 5.52 | 5.53 | 5.24 | 5.27 | -4.18% | 77,677 | 41,538,735 |
| 2024-08-19 | 5.52 | 5.57 | 5.48 | 5.5 | -0.9% | 49,890 | 27,515,855 |
| 2024-08-16 | 5.78 | 5.78 | 5.53 | 5.55 | -3.81% | 69,913 | 39,237,565 |
| 2024-08-15 | 5.75 | 5.84 | 5.73 | 5.77 | 0% | 33,002 | 19,075,931 |
| 2024-08-14 | 5.82 | 5.85 | 5.74 | 5.77 | -1.54% | 31,169 | 17,995,573 |
| 2024-08-13 | 5.79 | 5.9 | 5.76 | 5.86 | +0.69% | 31,372 | 18,275,861 |
| 2024-08-12 | 5.82 | 5.93 | 5.79 | 5.82 | 0% | 37,579 | 22,008,606 |
| 2024-08-09 | 5.89 | 5.95 | 5.8 | 5.82 | -0.85% | 39,303 | 23,069,643 |
| 2024-08-08 | 5.81 | 5.93 | 5.78 | 5.87 | +1.03% | 50,986 | 29,959,591 |
| 2024-08-07 | 5.96 | 5.99 | 5.78 | 5.81 | -2.84% | 67,659 | 39,520,458 |
| 2024-08-06 | 5.94 | 6 | 5.87 | 5.98 | +1.53% | 42,984 | 25,520,853 |
| 2024-08-05 | 5.87 | 6.1 | 5.85 | 5.89 | -0.34% | 68,935 | 41,374,055 |
| 2024-08-02 | 5.77 | 5.98 | 5.77 | 5.91 | +1.37% | 57,964 | 34,221,879 |
| 2024-08-01 | 5.82 | 5.87 | 5.77 | 5.83 | +0.17% | 31,898 | 18,544,520 |
| 2024-07-31 | 5.63 | 5.84 | 5.59 | 5.82 | +3.56% | 47,595 | 27,416,216 |
| 2024-07-30 | 5.5 | 5.64 | 5.49 | 5.62 | +2.18% | 32,155 | 17,983,189 |
| 2024-07-29 | 5.61 | 5.61 | 5.48 | 5.5 | -1.43% | 38,603 | 21,335,203 |
| 2024-07-26 | 5.53 | 5.66 | 5.52 | 5.58 | +0.36% | 42,503 | 23,771,321 |
| 2024-07-25 | 5.51 | 5.64 | 5.46 | 5.56 | +0.72% | 25,862 | 14,389,893 |
| 2024-07-24 | 5.64 | 5.67 | 5.49 | 5.52 | -2.13% | 38,002 | 21,123,564 |
| 2024-07-23 | 5.82 | 5.88 | 5.62 | 5.64 | -3.26% | 37,976 | 21,822,394 |
| 2024-07-22 | 5.89 | 5.89 | 5.75 | 5.83 | -1.02% | 35,388 | 20,524,944 |
| 2024-07-19 | 5.76 | 5.9 | 5.73 | 5.89 | +1.55% | 33,068 | 19,291,768 |
| 2024-07-18 | 5.79 | 5.81 | 5.67 | 5.8 | -0.34% | 32,874 | 18,857,472 |
| 2024-07-17 | 5.79 | 5.9 | 5.75 | 5.82 | +0.17% | 29,979 | 17,464,683 |
| 2024-07-16 | 5.85 | 5.92 | 5.74 | 5.81 | -0.85% | 39,105 | 22,774,980 |
| 2024-07-15 | 5.76 | 5.95 | 5.76 | 5.86 | +1.91% | 52,586 | 30,821,732 |
| 2024-07-12 | 5.7 | 5.86 | 5.68 | 5.75 | +0.7% | 44,183 | 25,492,364 |
| 2024-07-11 | 5.65 | 5.73 | 5.59 | 5.71 | +2.88% | 36,021 | 20,470,577 |
| 2024-07-10 | 5.62 | 5.67 | 5.43 | 5.55 | -0.72% | 45,950 | 25,606,887 |
| 2024-07-09 | 5.67 | 5.71 | 5.42 | 5.59 | -1.41% | 67,538 | 37,437,379 |
| 2024-07-08 | 5.83 | 5.84 | 5.61 | 5.67 | -2.74% | 36,833 | 21,004,042 |
| 2024-07-05 | 5.76 | 5.87 | 5.65 | 5.83 | +2.1% | 36,475 | 21,051,900 |
| 2024-07-04 | 5.91 | 5.93 | 5.68 | 5.71 | -5.31% | 44,681 | 25,798,663 |
| 2024-07-03 | 6.03 | 6.13 | 5.99 | 6.03 | -0.33% | 36,262 | 21,948,030 |
| 2024-07-02 | 6.06 | 6.09 | 6 | 6.05 | -0.17% | 40,577 | 24,537,860 |
| 2024-07-01 | 5.9 | 6.11 | 5.84 | 6.06 | +3.06% | 70,573 | 42,563,840 |
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：