股票概览
6.09
+12.36%
+0.67
5.58
开盘价
6.25
最高价
5.47
最低价
204,096
成交量
数据更新至: 2024-09-30
技术指标
5.37
MA5 (5日均线)
5.23
MA10 (10日均线)
5.12
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 | 5.58 | 6.25 | 5.47 | 6.09 | +12.36% | 204,096 | 119,440,752 |
| 2024-09-27 | 5.13 | 5.49 | 5.13 | 5.42 | +5.86% | 143,005 | 76,015,230 |
| 2024-09-26 | 5.15 | 5.19 | 5.06 | 5.12 | -0.78% | 82,568 | 42,087,146 |
| 2024-09-25 | 5.08 | 5.21 | 5.05 | 5.16 | +1.78% | 76,289 | 39,252,501 |
| 2024-09-24 | 5.03 | 5.12 | 5.02 | 5.07 | +0.8% | 47,731 | 24,159,439 |
| 2024-09-23 | 5.1 | 5.17 | 4.98 | 5.03 | -1.57% | 52,320 | 26,448,785 |
| 2024-09-20 | 5.09 | 5.18 | 5 | 5.11 | -0.58% | 56,469 | 28,726,650 |
| 2024-09-19 | 5.11 | 5.27 | 5.06 | 5.14 | +0.59% | 67,141 | 34,640,970 |
| 2024-09-18 | 5.07 | 5.13 | 4.96 | 5.11 | +1.59% | 56,314 | 28,497,055 |
| 2024-09-13 | 5.16 | 5.27 | 5.01 | 5.03 | -3.08% | 77,963 | 40,091,723 |
| 2024-09-12 | 5.05 | 5.22 | 5.05 | 5.19 | +2.77% | 104,508 | 53,983,167 |
| 2024-09-11 | 4.92 | 5.1 | 4.92 | 5.05 | +2.02% | 71,415 | 35,832,205 |
| 2024-09-10 | 4.93 | 4.98 | 4.89 | 4.95 | +0.41% | 40,784 | 20,095,473 |
| 2024-09-09 | 4.88 | 5 | 4.84 | 4.93 | +0.82% | 43,656 | 21,487,711 |
| 2024-09-06 | 4.88 | 4.95 | 4.81 | 4.89 | -0.2% | 74,707 | 36,421,400 |
| 2024-09-05 | 4.95 | 5.09 | 4.88 | 4.9 | -1.21% | 79,323 | 39,338,259 |
| 2024-09-04 | 5.11 | 5.13 | 4.95 | 4.96 | -3.5% | 93,693 | 47,218,016 |
| 2024-09-03 | 4.99 | 5.19 | 4.93 | 5.14 | +2.39% | 111,653 | 56,883,501 |
| 2024-09-02 | 4.98 | 5.14 | 4.93 | 5.02 | -0.99% | 110,938 | 55,864,160 |
| 2024-08-30 | 4.85 | 5.2 | 4.8 | 5.07 | +3.47% | 147,880 | 74,558,878 |
| 2024-08-29 | 4.88 | 4.93 | 4.72 | 4.9 | -0.81% | 87,529 | 42,247,130 |
| 2024-08-28 | 4.82 | 5.09 | 4.8 | 4.94 | +0.2% | 137,688 | 68,396,726 |
| 2024-08-27 | 4.82 | 4.94 | 4.6 | 4.93 | 0% | 171,443 | 81,630,995 |
| 2024-08-26 | 4.9 | 5.21 | 4.84 | 4.93 | -2.38% | 213,652 | 106,394,370 |
| 2024-08-23 | 4.53 | 5.44 | 4.43 | 5.05 | +11.48% | 204,736 | 97,880,775 |
| 2024-08-22 | 4.66 | 4.71 | 4.53 | 4.53 | -3.21% | 84,568 | 39,016,144 |
| 2024-08-21 | 4.61 | 4.74 | 4.56 | 4.68 | +0.43% | 72,784 | 33,983,943 |
| 2024-08-20 | 4.72 | 4.72 | 4.57 | 4.66 | -0.21% | 96,153 | 44,567,315 |
| 2024-08-19 | 4.49 | 4.75 | 4.46 | 4.67 | +3.32% | 156,235 | 72,542,465 |
| 2024-08-16 | 4.55 | 4.67 | 4.46 | 4.52 | +0.89% | 145,235 | 66,006,303 |
| 2024-08-15 | 4.3 | 4.55 | 4.3 | 4.48 | +2.75% | 121,171 | 53,794,386 |
| 2024-08-14 | 4.38 | 4.53 | 4.35 | 4.36 | -2.02% | 92,440 | 40,866,935 |
| 2024-08-13 | 4.37 | 4.56 | 4.3 | 4.45 | +0.91% | 102,382 | 45,203,310 |
| 2024-08-12 | 4.25 | 4.52 | 4.17 | 4.41 | +1.61% | 110,258 | 48,057,585 |
| 2024-08-09 | 4.28 | 4.56 | 4.27 | 4.34 | +1.64% | 82,345 | 35,996,095 |
| 2024-08-08 | 4.28 | 4.37 | 4.23 | 4.27 | -1.84% | 67,367 | 28,908,321 |
| 2024-08-07 | 4.38 | 4.47 | 4.27 | 4.35 | -1.81% | 87,998 | 38,312,579 |
| 2024-08-06 | 4.46 | 4.47 | 4.33 | 4.43 | -0.89% | 135,230 | 59,330,673 |
| 2024-08-05 | 4.15 | 4.68 | 4.14 | 4.47 | +5.18% | 203,269 | 89,469,459 |
| 2024-08-02 | 4.31 | 4.38 | 4.19 | 4.25 | -2.97% | 103,353 | 44,240,051 |
| 2024-08-01 | 4.18 | 4.58 | 4.16 | 4.38 | +5.29% | 154,799 | 67,582,008 |
| 2024-07-31 | 4.05 | 4.17 | 4.03 | 4.16 | +2.46% | 64,019 | 26,342,793 |
| 2024-07-30 | 4.06 | 4.11 | 3.99 | 4.06 | +0.25% | 44,464 | 18,021,781 |
| 2024-07-29 | 4.04 | 4.07 | 4 | 4.05 | +1% | 35,766 | 14,439,525 |
| 2024-07-26 | 3.92 | 4.03 | 3.92 | 4.01 | +2.3% | 50,171 | 20,084,233 |
| 2024-07-25 | 3.88 | 3.98 | 3.88 | 3.92 | -0.76% | 29,952 | 11,787,621 |
| 2024-07-24 | 3.94 | 4 | 3.9 | 3.95 | -0.25% | 39,126 | 15,441,221 |
| 2024-07-23 | 4.1 | 4.12 | 3.96 | 3.96 | -3.18% | 63,274 | 25,533,020 |
| 2024-07-22 | 3.91 | 4.2 | 3.91 | 4.09 | +4.07% | 90,910 | 36,818,627 |
| 2024-07-19 | 3.95 | 4.03 | 3.92 | 3.93 | -1.5% | 55,798 | 22,192,601 |
| 2024-07-18 | 4.02 | 4.07 | 3.97 | 3.99 | -2.68% | 81,680 | 32,773,413 |
| 2024-07-17 | 4.12 | 4.24 | 4.02 | 4.1 | -0.97% | 86,186 | 35,502,977 |
| 2024-07-16 | 4.24 | 4.28 | 4.11 | 4.14 | -3.27% | 88,487 | 36,803,115 |
| 2024-07-15 | 4.24 | 4.39 | 4.11 | 4.28 | -0.7% | 123,682 | 52,434,750 |
| 2024-07-12 | 4.14 | 4.36 | 4.07 | 4.31 | +4.36% | 203,685 | 85,958,966 |
| 2024-07-11 | 4.13 | 4.15 | 4.05 | 4.13 | +1.98% | 106,597 | 43,784,208 |
| 2024-07-10 | 4.27 | 4.28 | 4.05 | 4.05 | -4.26% | 116,516 | 47,951,424 |
| 2024-07-09 | 4.15 | 4.3 | 3.8 | 4.23 | +1.2% | 160,177 | 65,106,236 |
| 2024-07-08 | 4.26 | 4.66 | 4.18 | 4.18 | -1.42% | 149,974 | 65,149,120 |
| 2024-07-05 | 4.36 | 4.36 | 4.16 | 4.24 | -3.85% | 184,611 | 78,114,733 |
| 2024-07-04 | 4.71 | 4.72 | 4.36 | 4.41 | -8.13% | 293,119 | 131,790,927 |
| 2024-07-03 | 4.95 | 5.17 | 4.73 | 4.8 | -12.73% | 378,945 | 185,272,297 |
| 2024-07-02 | 5.27 | 5.84 | 5.02 | 5.5 | +2.61% | 592,223 | 323,488,959 |
| 2024-07-01 | 5.1 | 5.36 | 5.1 | 5.36 | +19.91% | 217,759 | 116,298,589 |
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：