股票概览
6.06
+13.06%
+0.7
5.49
开盘价
6.14
最高价
5.41
最低价
360,537
成交量
数据更新至: 2024-09-30
技术指标
5.30
MA5 (5日均线)
5.08
MA10 (10日均线)
4.98
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 | 5.49 | 6.14 | 5.41 | 6.06 | +13.06% | 360,537 | 208,338,488 |
| 2024-09-27 | 5.15 | 5.44 | 5.07 | 5.36 | +4.48% | 218,892 | 114,818,059 |
| 2024-09-26 | 5.03 | 5.14 | 4.98 | 5.13 | +1.79% | 97,668 | 49,366,354 |
| 2024-09-25 | 4.94 | 5.12 | 4.9 | 5.04 | +2.23% | 116,974 | 59,104,926 |
| 2024-09-24 | 4.86 | 4.94 | 4.83 | 4.93 | +2.07% | 68,206 | 33,462,893 |
| 2024-09-23 | 4.89 | 4.9 | 4.81 | 4.83 | -1.23% | 46,382 | 22,490,733 |
| 2024-09-20 | 4.95 | 4.95 | 4.84 | 4.89 | -0.81% | 46,670 | 22,856,846 |
| 2024-09-19 | 4.82 | 4.94 | 4.78 | 4.93 | +2.28% | 72,313 | 35,381,643 |
| 2024-09-18 | 4.8 | 4.84 | 4.71 | 4.82 | +0.63% | 64,631 | 30,835,104 |
| 2024-09-13 | 4.89 | 4.94 | 4.78 | 4.79 | -2.44% | 53,249 | 25,709,484 |
| 2024-09-12 | 4.83 | 4.94 | 4.83 | 4.91 | +1.24% | 56,302 | 27,622,683 |
| 2024-09-11 | 4.83 | 4.91 | 4.82 | 4.85 | 0% | 58,058 | 28,251,033 |
| 2024-09-10 | 4.8 | 4.86 | 4.75 | 4.85 | +0.41% | 64,576 | 31,052,762 |
| 2024-09-09 | 4.8 | 4.87 | 4.75 | 4.83 | 0% | 62,613 | 30,101,183 |
| 2024-09-06 | 4.92 | 4.93 | 4.81 | 4.83 | -1.83% | 65,248 | 31,717,340 |
| 2024-09-05 | 4.9 | 4.95 | 4.87 | 4.92 | +0.82% | 54,769 | 26,938,925 |
| 2024-09-04 | 4.92 | 4.96 | 4.87 | 4.88 | -1.01% | 60,937 | 29,950,537 |
| 2024-09-03 | 4.88 | 4.95 | 4.81 | 4.93 | +1.23% | 66,899 | 32,764,447 |
| 2024-09-02 | 4.89 | 5 | 4.84 | 4.87 | -1.02% | 89,299 | 43,988,095 |
| 2024-08-30 | 4.84 | 4.99 | 4.83 | 4.92 | +0.82% | 136,359 | 67,273,554 |
| 2024-08-29 | 4.68 | 4.9 | 4.68 | 4.88 | +3.17% | 94,364 | 45,575,615 |
| 2024-08-28 | 4.68 | 4.81 | 4.63 | 4.73 | +0.21% | 80,226 | 37,956,790 |
| 2024-08-27 | 4.81 | 4.81 | 4.67 | 4.72 | -2.68% | 73,774 | 34,893,267 |
| 2024-08-26 | 4.72 | 4.86 | 4.7 | 4.85 | +2.97% | 100,609 | 48,392,078 |
| 2024-08-23 | 4.78 | 4.79 | 4.67 | 4.71 | -1.46% | 88,941 | 42,044,546 |
| 2024-08-22 | 4.8 | 4.89 | 4.75 | 4.78 | -0.83% | 104,535 | 50,422,689 |
| 2024-08-21 | 4.71 | 4.95 | 4.71 | 4.82 | +1.26% | 120,258 | 58,153,691 |
| 2024-08-20 | 4.84 | 4.89 | 4.72 | 4.76 | -1.65% | 93,066 | 44,557,893 |
| 2024-08-19 | 4.79 | 4.87 | 4.75 | 4.84 | +0.62% | 119,178 | 57,582,767 |
| 2024-08-16 | 4.83 | 4.88 | 4.76 | 4.81 | +0.21% | 129,658 | 62,356,356 |
| 2024-08-15 | 4.85 | 4.92 | 4.75 | 4.8 | -1.03% | 182,830 | 88,037,207 |
| 2024-08-14 | 4.74 | 4.96 | 4.74 | 4.85 | +2.11% | 225,788 | 109,513,323 |
| 2024-08-13 | 4.69 | 4.91 | 4.66 | 4.75 | +5.09% | 224,682 | 106,817,539 |
| 2024-08-12 | 4.79 | 4.79 | 4.5 | 4.52 | -0.88% | 84,388 | 38,457,321 |
| 2024-08-09 | 4.51 | 4.7 | 4.51 | 4.56 | +0.44% | 74,138 | 34,174,016 |
| 2024-08-08 | 4.58 | 4.6 | 4.47 | 4.54 | -2.16% | 71,866 | 32,599,904 |
| 2024-08-07 | 4.54 | 4.7 | 4.53 | 4.64 | +3.11% | 104,145 | 48,227,651 |
| 2024-08-06 | 4.47 | 4.56 | 4.42 | 4.5 | +2.27% | 41,558 | 18,599,508 |
| 2024-08-05 | 4.5 | 4.58 | 4.4 | 4.4 | -3.08% | 47,476 | 21,316,868 |
| 2024-08-02 | 4.59 | 4.65 | 4.53 | 4.54 | -1.52% | 52,168 | 24,009,831 |
| 2024-08-01 | 4.59 | 4.66 | 4.55 | 4.61 | +0.66% | 49,727 | 22,965,276 |
| 2024-07-31 | 4.5 | 4.61 | 4.45 | 4.58 | +2.23% | 52,741 | 24,066,111 |
| 2024-07-30 | 4.45 | 4.5 | 4.41 | 4.48 | +0.22% | 34,958 | 15,609,534 |
| 2024-07-29 | 4.42 | 4.49 | 4.4 | 4.47 | +1.36% | 53,693 | 23,918,453 |
| 2024-07-26 | 4.36 | 4.42 | 4.32 | 4.41 | +2.56% | 45,431 | 19,925,238 |
| 2024-07-25 | 4.24 | 4.36 | 4.17 | 4.3 | +1.9% | 50,894 | 21,695,799 |
| 2024-07-24 | 4.29 | 4.33 | 4.2 | 4.22 | -2.09% | 44,388 | 18,866,513 |
| 2024-07-23 | 4.4 | 4.43 | 4.31 | 4.31 | -1.6% | 37,625 | 16,454,175 |
| 2024-07-22 | 4.31 | 4.4 | 4.29 | 4.38 | +2.34% | 38,205 | 16,648,519 |
| 2024-07-19 | 4.23 | 4.3 | 4.19 | 4.28 | +1.42% | 35,210 | 14,989,983 |
| 2024-07-18 | 4.26 | 4.27 | 4.1 | 4.22 | -1.4% | 51,214 | 21,367,639 |
| 2024-07-17 | 4.34 | 4.37 | 4.26 | 4.28 | -1.83% | 34,982 | 15,026,573 |
| 2024-07-16 | 4.42 | 4.45 | 4.31 | 4.36 | -1.36% | 38,426 | 16,741,771 |
| 2024-07-15 | 4.5 | 4.52 | 4.39 | 4.42 | -2.64% | 42,542 | 18,872,994 |
| 2024-07-12 | 4.52 | 4.57 | 4.49 | 4.54 | +0.22% | 38,276 | 17,364,959 |
| 2024-07-11 | 4.43 | 4.54 | 4.4 | 4.53 | +4.14% | 57,825 | 25,947,908 |
| 2024-07-10 | 4.42 | 4.45 | 4.34 | 4.35 | -2.03% | 39,874 | 17,469,554 |
| 2024-07-09 | 4.34 | 4.44 | 4.24 | 4.44 | +2.78% | 45,152 | 19,718,182 |
| 2024-07-08 | 4.47 | 4.5 | 4.31 | 4.32 | -3.57% | 43,254 | 18,883,086 |
| 2024-07-05 | 4.43 | 4.49 | 4.34 | 4.48 | +1.59% | 42,811 | 18,964,722 |
| 2024-07-04 | 4.56 | 4.58 | 4.4 | 4.41 | -3.71% | 56,604 | 25,311,324 |
| 2024-07-03 | 4.65 | 4.69 | 4.56 | 4.58 | -2.35% | 58,906 | 27,024,602 |
| 2024-07-02 | 4.58 | 4.8 | 4.53 | 4.69 | +2.63% | 79,418 | 37,024,986 |
| 2024-07-01 | 4.64 | 4.66 | 4.49 | 4.57 | -0.65% | 49,538 | 22,557,785 |
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：