股票概览
6.17
+7.3%
+0.42
5.9
开盘价
6.24
最高价
5.85
最低价
265,850
成交量
数据更新至: 2024-09-30
技术指标
5.65
MA5 (5日均线)
5.42
MA10 (10日均线)
5.35
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 | 5.9 | 6.24 | 5.85 | 6.17 | +7.3% | 265,850 | 161,061,870 |
| 2024-09-27 | 5.64 | 5.82 | 5.6 | 5.75 | +3.6% | 122,353 | 69,720,511 |
| 2024-09-26 | 5.41 | 5.56 | 5.41 | 5.55 | +2.21% | 68,905 | 37,808,522 |
| 2024-09-25 | 5.43 | 5.58 | 5.39 | 5.43 | +1.5% | 105,716 | 58,049,548 |
| 2024-09-24 | 5.2 | 5.36 | 5.18 | 5.35 | +3.08% | 69,887 | 36,852,497 |
| 2024-09-23 | 5.16 | 5.22 | 5.15 | 5.19 | +0.78% | 34,973 | 18,126,670 |
| 2024-09-20 | 5.23 | 5.23 | 5.12 | 5.15 | -1.53% | 50,867 | 26,240,355 |
| 2024-09-19 | 5.14 | 5.24 | 5.11 | 5.23 | +2.55% | 50,862 | 26,361,135 |
| 2024-09-18 | 5.18 | 5.27 | 5.04 | 5.1 | -2.49% | 73,395 | 37,515,463 |
| 2024-09-13 | 5.28 | 5.33 | 5.21 | 5.23 | -1.13% | 59,291 | 31,202,521 |
| 2024-09-12 | 5.22 | 5.37 | 5.22 | 5.29 | +1.34% | 88,650 | 47,162,593 |
| 2024-09-11 | 5.34 | 5.4 | 5.21 | 5.22 | -3.15% | 108,601 | 57,232,863 |
| 2024-09-10 | 5.32 | 5.74 | 5.24 | 5.39 | +1.89% | 157,238 | 85,167,210 |
| 2024-09-09 | 5.15 | 5.34 | 5.14 | 5.29 | +1.73% | 61,021 | 32,173,731 |
| 2024-09-06 | 5.32 | 5.35 | 5.19 | 5.2 | -1.52% | 51,433 | 27,074,759 |
| 2024-09-05 | 5.25 | 5.32 | 5.25 | 5.28 | +0.19% | 42,614 | 22,552,203 |
| 2024-09-04 | 5.28 | 5.34 | 5.25 | 5.27 | -0.75% | 36,782 | 19,435,015 |
| 2024-09-03 | 5.31 | 5.41 | 5.28 | 5.31 | -0.19% | 50,714 | 27,078,691 |
| 2024-09-02 | 5.37 | 5.47 | 5.32 | 5.32 | -0.93% | 67,837 | 36,514,692 |
| 2024-08-30 | 5.39 | 5.47 | 5.21 | 5.37 | -1.29% | 112,200 | 60,152,366 |
| 2024-08-29 | 5.4 | 5.45 | 5.31 | 5.44 | +1.49% | 54,494 | 29,422,768 |
| 2024-08-28 | 5.23 | 5.46 | 5.19 | 5.36 | +1.52% | 57,439 | 30,687,068 |
| 2024-08-27 | 5.26 | 5.39 | 5.25 | 5.28 | 0% | 49,625 | 26,354,997 |
| 2024-08-26 | 5.18 | 5.29 | 5.13 | 5.28 | +1.15% | 47,375 | 24,797,624 |
| 2024-08-23 | 5.27 | 5.31 | 5.16 | 5.22 | -1.69% | 65,170 | 34,030,998 |
| 2024-08-22 | 5.36 | 5.42 | 5.29 | 5.31 | -1.3% | 41,633 | 22,255,535 |
| 2024-08-21 | 5.42 | 5.46 | 5.37 | 5.38 | -1.1% | 40,026 | 21,634,203 |
| 2024-08-20 | 5.55 | 5.58 | 5.43 | 5.44 | -1.81% | 43,790 | 24,008,662 |
| 2024-08-19 | 5.62 | 5.65 | 5.54 | 5.54 | -1.6% | 45,353 | 25,321,219 |
| 2024-08-16 | 5.59 | 5.64 | 5.52 | 5.63 | +1.08% | 51,237 | 28,609,826 |
| 2024-08-15 | 5.61 | 5.65 | 5.54 | 5.57 | -0.54% | 51,577 | 28,796,065 |
| 2024-08-14 | 5.62 | 5.67 | 5.57 | 5.6 | -0.36% | 53,177 | 29,864,595 |
| 2024-08-13 | 5.67 | 5.67 | 5.54 | 5.62 | -1.06% | 61,576 | 34,490,323 |
| 2024-08-12 | 5.57 | 5.77 | 5.57 | 5.68 | +2.16% | 90,690 | 51,610,966 |
| 2024-08-09 | 5.64 | 5.67 | 5.56 | 5.56 | -2.11% | 72,945 | 40,966,379 |
| 2024-08-08 | 5.61 | 5.76 | 5.6 | 5.68 | +1.79% | 91,939 | 52,238,010 |
| 2024-08-07 | 5.62 | 5.63 | 5.52 | 5.58 | -0.53% | 78,932 | 44,006,533 |
| 2024-08-06 | 5.48 | 5.62 | 5.45 | 5.61 | +3.13% | 91,512 | 50,730,942 |
| 2024-08-05 | 5.54 | 5.62 | 5.43 | 5.44 | -1.81% | 102,273 | 56,557,817 |
| 2024-08-02 | 5.48 | 5.63 | 5.43 | 5.54 | +0.91% | 96,358 | 53,664,211 |
| 2024-08-01 | 5.39 | 5.58 | 5.38 | 5.49 | +1.67% | 109,262 | 60,040,099 |
| 2024-07-31 | 5.2 | 5.41 | 5.18 | 5.4 | +3.65% | 97,828 | 52,163,023 |
| 2024-07-30 | 5.16 | 5.23 | 5.15 | 5.21 | +0.77% | 43,531 | 22,591,690 |
| 2024-07-29 | 5.17 | 5.24 | 5.13 | 5.17 | +0.78% | 50,767 | 26,296,439 |
| 2024-07-26 | 5.07 | 5.14 | 5.06 | 5.13 | +1.38% | 48,732 | 24,928,643 |
| 2024-07-25 | 5.07 | 5.1 | 4.97 | 5.06 | -0.2% | 62,113 | 31,279,902 |
| 2024-07-24 | 5.19 | 5.22 | 5.06 | 5.07 | -2.31% | 77,996 | 39,958,541 |
| 2024-07-23 | 5.3 | 5.35 | 5.19 | 5.19 | -1.7% | 64,371 | 33,886,652 |
| 2024-07-22 | 5.25 | 5.31 | 5.2 | 5.28 | +0.19% | 64,574 | 33,990,503 |
| 2024-07-19 | 5.27 | 5.29 | 5.21 | 5.27 | 0% | 60,070 | 31,532,642 |
| 2024-07-18 | 5.21 | 5.29 | 5.16 | 5.27 | +1.15% | 68,864 | 36,066,639 |
| 2024-07-17 | 5.22 | 5.28 | 5.17 | 5.21 | -0.57% | 55,219 | 28,820,722 |
| 2024-07-16 | 5.31 | 5.33 | 5.21 | 5.24 | -1.87% | 95,855 | 50,333,259 |
| 2024-07-15 | 5.48 | 5.5 | 5.29 | 5.34 | +1.14% | 125,229 | 67,073,816 |
| 2024-07-12 | 5.2 | 5.32 | 5.19 | 5.28 | +1.34% | 78,821 | 41,521,535 |
| 2024-07-11 | 5.14 | 5.22 | 5.08 | 5.21 | +3.17% | 70,800 | 36,570,031 |
| 2024-07-10 | 5.06 | 5.14 | 5.02 | 5.05 | -0.39% | 53,307 | 27,093,538 |
| 2024-07-09 | 5.02 | 5.09 | 4.91 | 5.07 | +1% | 71,389 | 35,803,639 |
| 2024-07-08 | 5.2 | 5.21 | 5.01 | 5.02 | -3.65% | 61,108 | 30,999,389 |
| 2024-07-05 | 5.03 | 5.23 | 4.96 | 5.21 | +3.37% | 62,551 | 31,971,722 |
| 2024-07-04 | 5.2 | 5.22 | 5.02 | 5.04 | -2.7% | 51,899 | 26,381,091 |
| 2024-07-03 | 5.2 | 5.28 | 5.15 | 5.18 | -0.96% | 47,635 | 24,783,939 |
| 2024-07-02 | 5.14 | 5.26 | 5.12 | 5.23 | +2.15% | 70,458 | 36,730,350 |
| 2024-07-01 | 4.97 | 5.14 | 4.93 | 5.12 | +2.61% | 73,374 | 36,989,866 |
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：