股票概览
6.24
+12.23%
+0.68
5.73
开盘价
6.34
最高价
5.58
最低价
411,381
成交量
数据更新至: 2024-09-30
技术指标
5.46
MA5 (5日均线)
5.18
MA10 (10日均线)
5.05
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 | 5.73 | 6.34 | 5.58 | 6.24 | +12.23% | 411,381 | 244,808,098 |
| 2024-09-27 | 5.38 | 5.62 | 5.26 | 5.56 | +3.35% | 284,903 | 154,738,426 |
| 2024-09-26 | 5.08 | 5.46 | 5.05 | 5.38 | +5.91% | 230,423 | 121,940,892 |
| 2024-09-25 | 5.08 | 5.16 | 5.03 | 5.08 | +0.99% | 101,318 | 51,701,581 |
| 2024-09-24 | 4.87 | 5.04 | 4.84 | 5.03 | +3.71% | 94,144 | 46,557,990 |
| 2024-09-23 | 4.84 | 4.93 | 4.83 | 4.85 | +0.21% | 77,929 | 37,919,420 |
| 2024-09-20 | 4.93 | 4.95 | 4.79 | 4.84 | -2.42% | 121,013 | 58,673,888 |
| 2024-09-19 | 4.91 | 5.04 | 4.86 | 4.96 | +2.06% | 98,857 | 48,835,701 |
| 2024-09-18 | 5.04 | 5.04 | 4.79 | 4.86 | -3.57% | 160,058 | 77,861,416 |
| 2024-09-13 | 5.02 | 5.18 | 4.9 | 5.04 | +0.6% | 193,499 | 97,714,115 |
| 2024-09-12 | 5.03 | 5.27 | 4.98 | 5.01 | -1.96% | 256,935 | 130,755,735 |
| 2024-09-11 | 5 | 5.22 | 4.92 | 5.11 | +4.5% | 266,046 | 134,086,423 |
| 2024-09-10 | 4.94 | 4.97 | 4.81 | 4.89 | -1.21% | 64,292 | 31,330,919 |
| 2024-09-09 | 4.86 | 5 | 4.8 | 4.95 | +1.64% | 74,618 | 36,802,873 |
| 2024-09-06 | 4.95 | 5 | 4.84 | 4.87 | -1.62% | 72,004 | 35,324,881 |
| 2024-09-05 | 4.9 | 5 | 4.9 | 4.95 | +0.41% | 76,243 | 37,669,679 |
| 2024-09-04 | 4.84 | 4.95 | 4.81 | 4.93 | +1.65% | 88,841 | 43,632,733 |
| 2024-09-03 | 4.83 | 4.93 | 4.8 | 4.85 | +0.21% | 74,282 | 36,168,343 |
| 2024-09-02 | 4.84 | 4.98 | 4.83 | 4.84 | 0% | 88,262 | 43,110,478 |
| 2024-08-30 | 4.82 | 4.9 | 4.73 | 4.84 | +0.83% | 103,629 | 50,194,421 |
| 2024-08-29 | 4.67 | 4.84 | 4.55 | 4.8 | +3.45% | 120,227 | 56,902,230 |
| 2024-08-28 | 4.48 | 4.83 | 4.43 | 4.64 | +4.27% | 121,677 | 56,539,458 |
| 2024-08-27 | 4.49 | 4.57 | 4.43 | 4.45 | -0.45% | 46,862 | 21,024,613 |
| 2024-08-26 | 4.44 | 4.51 | 4.38 | 4.47 | +0.9% | 42,273 | 18,817,246 |
| 2024-08-23 | 4.51 | 4.53 | 4.4 | 4.43 | -2.21% | 48,213 | 21,398,274 |
| 2024-08-22 | 4.61 | 4.64 | 4.49 | 4.53 | -1.52% | 39,430 | 17,969,810 |
| 2024-08-21 | 4.64 | 4.67 | 4.56 | 4.6 | -0.65% | 42,894 | 19,784,135 |
| 2024-08-20 | 4.73 | 4.74 | 4.61 | 4.63 | -2.32% | 45,402 | 21,152,639 |
| 2024-08-19 | 4.75 | 4.8 | 4.71 | 4.74 | -1.25% | 54,235 | 25,729,336 |
| 2024-08-16 | 4.69 | 4.83 | 4.64 | 4.8 | +1.91% | 82,365 | 39,131,052 |
| 2024-08-15 | 4.72 | 4.79 | 4.65 | 4.71 | +0.21% | 70,639 | 33,294,512 |
| 2024-08-14 | 4.75 | 4.76 | 4.65 | 4.7 | -1.05% | 45,680 | 21,446,308 |
| 2024-08-13 | 4.8 | 4.8 | 4.67 | 4.75 | -0.84% | 65,909 | 31,130,640 |
| 2024-08-12 | 4.68 | 4.89 | 4.68 | 4.79 | +2.13% | 96,095 | 46,140,620 |
| 2024-08-09 | 4.81 | 4.84 | 4.67 | 4.69 | -2.49% | 76,331 | 36,135,027 |
| 2024-08-08 | 4.73 | 4.88 | 4.7 | 4.81 | +1.91% | 115,091 | 55,571,521 |
| 2024-08-07 | 4.78 | 4.78 | 4.66 | 4.72 | -1.26% | 84,834 | 40,054,059 |
| 2024-08-06 | 4.55 | 4.8 | 4.55 | 4.78 | +5.29% | 130,320 | 61,251,357 |
| 2024-08-05 | 4.61 | 4.75 | 4.52 | 4.54 | -2.99% | 102,904 | 47,660,188 |
| 2024-08-02 | 4.55 | 4.76 | 4.55 | 4.68 | +1.96% | 113,403 | 53,240,125 |
| 2024-08-01 | 4.55 | 4.67 | 4.54 | 4.59 | +0.88% | 68,408 | 31,508,605 |
| 2024-07-31 | 4.41 | 4.56 | 4.37 | 4.55 | +2.94% | 46,185 | 20,773,970 |
| 2024-07-30 | 4.39 | 4.45 | 4.37 | 4.42 | +0.68% | 35,652 | 15,694,133 |
| 2024-07-29 | 4.39 | 4.41 | 4.29 | 4.39 | +0.69% | 32,407 | 14,134,809 |
| 2024-07-26 | 4.32 | 4.37 | 4.3 | 4.36 | +1.63% | 29,550 | 12,830,085 |
| 2024-07-25 | 4.2 | 4.35 | 4.19 | 4.29 | +0.94% | 43,318 | 18,527,046 |
| 2024-07-24 | 4.38 | 4.39 | 4.24 | 4.25 | -2.97% | 46,426 | 19,944,676 |
| 2024-07-23 | 4.45 | 4.48 | 4.38 | 4.38 | -1.57% | 35,238 | 15,623,383 |
| 2024-07-22 | 4.39 | 4.47 | 4.31 | 4.45 | +1.37% | 44,406 | 19,581,004 |
| 2024-07-19 | 4.35 | 4.41 | 4.29 | 4.39 | 0% | 33,701 | 14,690,017 |
| 2024-07-18 | 4.36 | 4.39 | 4.2 | 4.39 | +1.15% | 44,377 | 19,165,627 |
| 2024-07-17 | 4.35 | 4.38 | 4.3 | 4.34 | +0.23% | 36,941 | 16,037,467 |
| 2024-07-16 | 4.4 | 4.4 | 4.29 | 4.33 | -0.69% | 40,892 | 17,697,326 |
| 2024-07-15 | 4.51 | 4.51 | 4.34 | 4.36 | -3.33% | 44,175 | 19,406,053 |
| 2024-07-12 | 4.52 | 4.58 | 4.47 | 4.51 | +0.67% | 53,233 | 24,110,036 |
| 2024-07-11 | 4.31 | 4.51 | 4.31 | 4.48 | +5.16% | 70,608 | 31,215,059 |
| 2024-07-10 | 4.32 | 4.35 | 4.22 | 4.26 | -1.39% | 44,308 | 18,957,505 |
| 2024-07-09 | 4.35 | 4.36 | 4.17 | 4.32 | -0.69% | 72,438 | 30,941,132 |
| 2024-07-08 | 4.49 | 4.5 | 4.31 | 4.35 | -3.76% | 64,758 | 28,318,830 |
| 2024-07-05 | 4.32 | 4.53 | 4.25 | 4.52 | +4.63% | 57,545 | 25,406,145 |
| 2024-07-04 | 4.5 | 4.55 | 4.3 | 4.32 | -4.42% | 59,381 | 26,043,838 |
| 2024-07-03 | 4.56 | 4.59 | 4.49 | 4.52 | -0.66% | 44,986 | 20,398,095 |
| 2024-07-02 | 4.47 | 4.6 | 4.45 | 4.55 | +2.71% | 61,483 | 27,932,789 |
| 2024-07-01 | 4.41 | 4.45 | 4.32 | 4.43 | +0.45% | 49,157 | 21,549,821 |
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：