股票概览
6.52
+14.39%
+0.82
5.93
开盘价
6.66
最高价
5.76
最低价
692,805
成交量
数据更新至: 2024-09-30
技术指标
5.63
MA5 (5日均线)
5.37
MA10 (10日均线)
5.32
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 | 5.93 | 6.66 | 5.76 | 6.52 | +14.39% | 692,805 | 429,164,088 |
| 2024-09-27 | 5.52 | 5.81 | 5.45 | 5.7 | +4.97% | 434,163 | 243,634,602 |
| 2024-09-26 | 5.27 | 5.43 | 5.22 | 5.43 | +2.84% | 259,237 | 138,000,915 |
| 2024-09-25 | 5.28 | 5.44 | 5.24 | 5.28 | +0.76% | 296,063 | 158,150,276 |
| 2024-09-24 | 5.11 | 5.24 | 5.06 | 5.24 | +3.15% | 203,211 | 105,076,611 |
| 2024-09-23 | 5.14 | 5.15 | 5.06 | 5.08 | -0.39% | 103,544 | 52,819,839 |
| 2024-09-20 | 5.18 | 5.21 | 5.05 | 5.1 | -2.11% | 146,653 | 74,837,287 |
| 2024-09-19 | 5.1 | 5.24 | 5.06 | 5.21 | +2.36% | 178,936 | 92,662,889 |
| 2024-09-18 | 5.02 | 5.14 | 4.97 | 5.09 | +1.39% | 180,285 | 90,913,125 |
| 2024-09-13 | 5.25 | 5.31 | 5 | 5.02 | -5.1% | 223,231 | 114,305,987 |
| 2024-09-12 | 5.23 | 5.35 | 5.2 | 5.29 | +1.15% | 199,051 | 105,342,417 |
| 2024-09-11 | 5.18 | 5.32 | 5.15 | 5.23 | +0.38% | 178,539 | 93,548,334 |
| 2024-09-10 | 5.16 | 5.23 | 5.1 | 5.21 | +1.76% | 184,364 | 95,239,917 |
| 2024-09-09 | 5.16 | 5.18 | 5.06 | 5.12 | -0.58% | 136,897 | 69,951,899 |
| 2024-09-06 | 5.33 | 5.34 | 5.13 | 5.15 | -3.38% | 207,331 | 108,051,477 |
| 2024-09-05 | 5.36 | 5.39 | 5.28 | 5.33 | -0.19% | 197,600 | 105,340,848 |
| 2024-09-04 | 5.35 | 5.47 | 5.27 | 5.34 | -0.93% | 245,335 | 131,764,169 |
| 2024-09-03 | 5.27 | 5.41 | 5.26 | 5.39 | +0.37% | 257,508 | 138,061,800 |
| 2024-09-02 | 5.29 | 5.44 | 5.23 | 5.37 | +1.32% | 389,520 | 208,836,139 |
| 2024-08-30 | 5.24 | 5.38 | 5.15 | 5.3 | +0.95% | 537,573 | 283,531,473 |
| 2024-08-29 | 4.88 | 5.59 | 4.8 | 5.25 | +11.94% | 707,887 | 371,691,325 |
| 2024-08-28 | 4.57 | 4.72 | 4.53 | 4.69 | +2.4% | 184,908 | 85,987,966 |
| 2024-08-27 | 4.78 | 4.79 | 4.56 | 4.58 | -5.18% | 202,331 | 94,107,717 |
| 2024-08-26 | 4.78 | 4.83 | 4.72 | 4.83 | +1.05% | 144,595 | 69,232,748 |
| 2024-08-23 | 4.92 | 4.93 | 4.76 | 4.78 | -4.4% | 249,920 | 120,344,734 |
| 2024-08-22 | 5.07 | 5.15 | 4.98 | 5 | +0.2% | 266,195 | 135,105,485 |
| 2024-08-21 | 5.06 | 5.13 | 4.96 | 4.99 | -2.35% | 241,569 | 121,501,055 |
| 2024-08-20 | 5.32 | 5.43 | 5.09 | 5.11 | -5.37% | 309,035 | 160,599,642 |
| 2024-08-19 | 5.29 | 5.46 | 5.17 | 5.4 | +1.31% | 367,742 | 195,200,418 |
| 2024-08-16 | 5.54 | 5.55 | 5.3 | 5.33 | -5.16% | 461,468 | 249,293,328 |
| 2024-08-15 | 5.81 | 5.81 | 5.47 | 5.62 | -1.4% | 477,809 | 267,171,691 |
| 2024-08-14 | 5.66 | 5.88 | 5.6 | 5.7 | +0.35% | 649,324 | 373,093,109 |
| 2024-08-13 | 5.55 | 5.79 | 5.36 | 5.68 | +1.97% | 652,073 | 362,688,804 |
| 2024-08-12 | 5.62 | 6.16 | 5.5 | 5.57 | +4.7% | 911,454 | 527,261,460 |
| 2024-08-09 | 5.43 | 5.57 | 5.3 | 5.32 | -1.85% | 510,451 | 276,570,819 |
| 2024-08-08 | 5.56 | 5.73 | 5.4 | 5.42 | -8.14% | 870,751 | 482,400,394 |
| 2024-08-07 | 5.11 | 5.9 | 5.08 | 5.9 | +19.92% | 1,026,824 | 562,909,374 |
| 2024-08-06 | 4.75 | 4.92 | 4.74 | 4.92 | +4.24% | 200,025 | 96,545,087 |
| 2024-08-05 | 5.01 | 5.03 | 4.71 | 4.72 | -4.65% | 226,783 | 110,153,940 |
| 2024-08-02 | 5.05 | 5.1 | 4.94 | 4.95 | -2.17% | 196,332 | 98,607,780 |
| 2024-08-01 | 5.04 | 5.13 | 5.03 | 5.06 | 0% | 204,499 | 103,743,783 |
| 2024-07-31 | 4.91 | 5.07 | 4.84 | 5.06 | +3.05% | 246,060 | 122,931,830 |
| 2024-07-30 | 4.89 | 4.95 | 4.81 | 4.91 | +0.41% | 196,282 | 95,883,167 |
| 2024-07-29 | 4.91 | 4.98 | 4.82 | 4.89 | +0.82% | 221,679 | 107,999,320 |
| 2024-07-26 | 4.78 | 4.87 | 4.74 | 4.85 | +1.68% | 168,467 | 81,513,251 |
| 2024-07-25 | 4.7 | 4.83 | 4.63 | 4.77 | +0.85% | 187,212 | 88,766,878 |
| 2024-07-24 | 4.81 | 4.86 | 4.72 | 4.73 | -1.66% | 177,321 | 84,661,915 |
| 2024-07-23 | 4.94 | 5.06 | 4.79 | 4.81 | -2.43% | 194,566 | 95,454,729 |
| 2024-07-22 | 4.9 | 4.99 | 4.85 | 4.93 | +0.61% | 195,571 | 96,053,860 |
| 2024-07-19 | 4.85 | 4.92 | 4.78 | 4.9 | +0.41% | 167,782 | 81,846,865 |
| 2024-07-18 | 4.8 | 4.9 | 4.71 | 4.88 | +1.04% | 224,815 | 108,025,815 |
| 2024-07-17 | 5 | 5.01 | 4.82 | 4.83 | -3.59% | 234,977 | 114,401,385 |
| 2024-07-16 | 5.08 | 5.11 | 4.95 | 5.01 | -1.38% | 235,739 | 117,897,780 |
| 2024-07-15 | 5.26 | 5.26 | 5.06 | 5.08 | -4.69% | 293,923 | 150,756,343 |
| 2024-07-12 | 5.41 | 5.55 | 5.31 | 5.33 | -2.38% | 308,057 | 166,484,983 |
| 2024-07-11 | 5.42 | 5.47 | 5.29 | 5.46 | +1.49% | 312,346 | 168,406,881 |
| 2024-07-10 | 5.41 | 5.49 | 5.33 | 5.38 | -2% | 253,138 | 136,805,860 |
| 2024-07-09 | 5.34 | 5.52 | 5.19 | 5.49 | +2.62% | 353,775 | 189,537,468 |
| 2024-07-08 | 5.45 | 5.47 | 5.28 | 5.35 | -2.55% | 274,459 | 146,952,686 |
| 2024-07-05 | 5.61 | 5.65 | 5.32 | 5.49 | -2.66% | 364,973 | 198,570,361 |
| 2024-07-04 | 5.78 | 5.92 | 5.63 | 5.64 | -3.42% | 312,476 | 180,845,739 |
| 2024-07-03 | 6.08 | 6.1 | 5.82 | 5.84 | -5.35% | 377,993 | 222,943,224 |
| 2024-07-02 | 6.09 | 6.26 | 5.91 | 6.17 | 0% | 482,873 | 293,446,112 |
| 2024-07-01 | 6.07 | 6.44 | 6.04 | 6.17 | +0.16% | 632,355 | 395,086,012 |
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：