股票概览
6.18
+11.35%
+0.63
5.75
开盘价
6.38
最高价
5.72
最低价
245,901
成交量
数据更新至: 2024-09-30
技术指标
5.52
MA5 (5日均线)
5.35
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 | 5.75 | 6.38 | 5.72 | 6.18 | +11.35% | 245,901 | 146,893,552 |
| 2024-09-27 | 5.42 | 5.68 | 5.38 | 5.55 | +3.35% | 152,093 | 83,552,711 |
| 2024-09-26 | 5.31 | 5.37 | 5.24 | 5.37 | +1.32% | 68,569 | 36,379,031 |
| 2024-09-25 | 5.24 | 5.37 | 5.22 | 5.3 | +1.73% | 69,475 | 36,669,616 |
| 2024-09-24 | 5.12 | 5.23 | 5.11 | 5.21 | +1.17% | 58,988 | 30,528,328 |
| 2024-09-23 | 5.23 | 5.24 | 5.11 | 5.15 | -1.53% | 47,547 | 24,489,528 |
| 2024-09-20 | 5.14 | 5.25 | 5.09 | 5.23 | +1.16% | 57,513 | 29,809,548 |
| 2024-09-19 | 5.13 | 5.21 | 5.09 | 5.17 | +1.17% | 60,259 | 31,059,919 |
| 2024-09-18 | 5.12 | 5.18 | 4.98 | 5.11 | -1.73% | 61,530 | 31,181,959 |
| 2024-09-13 | 5.35 | 5.35 | 5.09 | 5.2 | -1.33% | 98,783 | 51,046,215 |
| 2024-09-12 | 5.31 | 5.45 | 5.19 | 5.27 | +1.35% | 125,058 | 66,423,815 |
| 2024-09-11 | 5.19 | 5.31 | 5.09 | 5.2 | -4.94% | 174,812 | 90,604,731 |
| 2024-09-10 | 5.22 | 5.98 | 5.22 | 5.47 | +7.05% | 273,130 | 150,693,492 |
| 2024-09-09 | 5.2 | 5.34 | 4.99 | 5.11 | +3.23% | 129,819 | 67,262,058 |
| 2024-09-06 | 5.02 | 5.02 | 4.88 | 4.95 | -2.94% | 75,756 | 37,344,717 |
| 2024-09-05 | 4.74 | 5.39 | 4.71 | 5.1 | +8.97% | 136,136 | 69,305,774 |
| 2024-09-04 | 4.78 | 4.78 | 4.68 | 4.68 | -2.3% | 27,676 | 13,051,719 |
| 2024-09-03 | 4.85 | 4.88 | 4.77 | 4.79 | -0.83% | 22,884 | 11,026,759 |
| 2024-09-02 | 4.92 | 4.98 | 4.82 | 4.83 | -2.42% | 18,980 | 9,295,466 |
| 2024-08-30 | 4.88 | 5 | 4.84 | 4.95 | +1.64% | 24,601 | 12,166,175 |
| 2024-08-29 | 4.87 | 4.9 | 4.8 | 4.87 | 0% | 20,289 | 9,842,237 |
| 2024-08-28 | 4.8 | 4.9 | 4.75 | 4.87 | +1.25% | 17,859 | 8,627,159 |
| 2024-08-27 | 4.92 | 4.99 | 4.79 | 4.81 | -2.24% | 25,581 | 12,482,084 |
| 2024-08-26 | 4.83 | 4.95 | 4.82 | 4.92 | +1.86% | 29,573 | 14,514,747 |
| 2024-08-23 | 4.93 | 4.96 | 4.82 | 4.83 | -2.03% | 18,838 | 9,156,687 |
| 2024-08-22 | 4.94 | 4.99 | 4.9 | 4.93 | -0.8% | 12,316 | 6,086,759 |
| 2024-08-21 | 5.01 | 5.05 | 4.95 | 4.97 | -0.6% | 13,189 | 6,572,138 |
| 2024-08-20 | 5.13 | 5.17 | 4.99 | 5 | -2.72% | 22,546 | 11,368,883 |
| 2024-08-19 | 5.11 | 5.19 | 5.08 | 5.14 | +0.19% | 15,994 | 8,222,141 |
| 2024-08-16 | 5.19 | 5.24 | 5.12 | 5.13 | -1.54% | 18,177 | 9,413,438 |
| 2024-08-15 | 5.12 | 5.21 | 5.05 | 5.21 | +0.97% | 32,170 | 16,538,418 |
| 2024-08-14 | 5.19 | 5.23 | 5.14 | 5.16 | -1.53% | 43,304 | 22,435,666 |
| 2024-08-13 | 5.15 | 5.38 | 5.07 | 5.24 | +2.14% | 71,690 | 37,608,792 |
| 2024-08-12 | 5.2 | 5.2 | 5 | 5.13 | +0.39% | 23,556 | 11,915,284 |
| 2024-08-09 | 5.08 | 5.18 | 5.08 | 5.11 | +0.59% | 19,340 | 9,927,462 |
| 2024-08-08 | 5.05 | 5.11 | 5.05 | 5.08 | -0.2% | 14,905 | 7,576,115 |
| 2024-08-07 | 5.13 | 5.14 | 5.04 | 5.09 | +0.39% | 15,956 | 8,129,057 |
| 2024-08-06 | 5.06 | 5.14 | 5.01 | 5.07 | +0.4% | 22,903 | 11,592,873 |
| 2024-08-05 | 5.1 | 5.25 | 5.05 | 5.05 | -1.75% | 36,896 | 18,913,085 |
| 2024-08-02 | 5.15 | 5.2 | 5.1 | 5.14 | -0.77% | 17,050 | 8,793,302 |
| 2024-08-01 | 5.25 | 5.33 | 5.14 | 5.18 | -1.33% | 33,290 | 17,345,748 |
| 2024-07-31 | 5.17 | 5.28 | 5.14 | 5.25 | +2.14% | 37,647 | 19,676,578 |
| 2024-07-30 | 5.12 | 5.16 | 5.08 | 5.14 | +0.39% | 10,823 | 5,550,023 |
| 2024-07-29 | 5.15 | 5.16 | 5.06 | 5.12 | +0.59% | 19,823 | 10,157,710 |
| 2024-07-26 | 4.93 | 5.1 | 4.93 | 5.09 | +2.62% | 25,349 | 12,799,878 |
| 2024-07-25 | 4.96 | 5.02 | 4.9 | 4.96 | 0% | 17,797 | 8,823,019 |
| 2024-07-24 | 4.92 | 5 | 4.88 | 4.96 | -0.2% | 24,377 | 12,007,363 |
| 2024-07-23 | 5 | 5.12 | 4.95 | 4.97 | -0.8% | 34,996 | 17,645,640 |
| 2024-07-22 | 5 | 5.04 | 4.95 | 5.01 | +0.2% | 23,508 | 11,736,278 |
| 2024-07-19 | 4.91 | 5.07 | 4.85 | 5 | +0.4% | 27,151 | 13,419,154 |
| 2024-07-18 | 5.14 | 5.24 | 4.9 | 4.98 | -2.92% | 42,499 | 21,215,180 |
| 2024-07-17 | 5.02 | 5.31 | 5 | 5.13 | +2.4% | 67,585 | 34,760,340 |
| 2024-07-16 | 5.02 | 5.02 | 4.93 | 5.01 | +0.2% | 15,639 | 7,766,253 |
| 2024-07-15 | 5.08 | 5.13 | 4.94 | 5 | -2.53% | 19,317 | 9,661,994 |
| 2024-07-12 | 5.31 | 5.31 | 5.02 | 5.13 | -2.47% | 39,185 | 20,151,973 |
| 2024-07-11 | 5.09 | 5.35 | 5 | 5.26 | +5.84% | 47,692 | 24,781,059 |
| 2024-07-10 | 5.07 | 5.11 | 4.94 | 4.97 | -2.17% | 20,074 | 10,073,327 |
| 2024-07-09 | 5.02 | 5.11 | 4.78 | 5.08 | +1.8% | 38,873 | 19,191,474 |
| 2024-07-08 | 5.24 | 5.3 | 4.98 | 4.99 | -5.13% | 37,568 | 19,142,178 |
| 2024-07-05 | 5.18 | 5.27 | 5.13 | 5.26 | +1.35% | 22,379 | 11,698,423 |
| 2024-07-04 | 5.41 | 5.41 | 5.16 | 5.19 | -3.53% | 29,501 | 15,454,106 |
| 2024-07-03 | 5.54 | 5.56 | 5.36 | 5.38 | -2.36% | 30,404 | 16,547,329 |
| 2024-07-02 | 5.5 | 5.6 | 5.46 | 5.51 | 0% | 24,784 | 13,735,541 |
| 2024-07-01 | 5.39 | 5.51 | 5.32 | 5.51 | +2.99% | 30,901 | 16,746,345 |
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：