股票概览
6.6
+16.81%
+0.95
6
开盘价
6.65
最高价
5.79
最低价
1,700,034
成交量
数据更新至: 2024-09-30
技术指标
5.59
MA5 (5日均线)
5.27
MA10 (10日均线)
5.33
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 | 6 | 6.65 | 5.79 | 6.6 | +16.81% | 1,700,034 | 1,053,835,409 |
| 2024-09-27 | 5.45 | 5.79 | 5.38 | 5.65 | +4.82% | 1,104,280 | 615,164,344 |
| 2024-09-26 | 5.34 | 5.39 | 5.2 | 5.39 | +1.89% | 811,907 | 431,055,235 |
| 2024-09-25 | 5.12 | 5.53 | 5.07 | 5.29 | +4.96% | 1,162,178 | 614,020,105 |
| 2024-09-24 | 4.95 | 5.05 | 4.79 | 5.04 | +2.02% | 688,094 | 339,887,186 |
| 2024-09-23 | 4.96 | 5.03 | 4.84 | 4.94 | -0.2% | 412,691 | 204,162,419 |
| 2024-09-20 | 5.03 | 5.04 | 4.92 | 4.95 | -2.17% | 529,646 | 262,884,645 |
| 2024-09-19 | 5 | 5.13 | 4.97 | 5.06 | +2.85% | 708,120 | 358,470,565 |
| 2024-09-18 | 4.96 | 5.02 | 4.83 | 4.92 | +1.44% | 523,916 | 257,869,612 |
| 2024-09-13 | 4.94 | 4.99 | 4.84 | 4.85 | -1.82% | 455,635 | 223,722,122 |
| 2024-09-12 | 5.06 | 5.08 | 4.92 | 4.94 | -1.59% | 454,968 | 226,787,246 |
| 2024-09-11 | 5.15 | 5.16 | 4.99 | 5.02 | -2.9% | 444,061 | 224,266,158 |
| 2024-09-10 | 5.23 | 5.24 | 4.97 | 5.17 | -1.34% | 641,860 | 326,659,609 |
| 2024-09-09 | 5.36 | 5.52 | 5.18 | 5.24 | -2.96% | 718,883 | 380,853,723 |
| 2024-09-06 | 5.54 | 5.7 | 5.39 | 5.4 | -4.26% | 1,042,011 | 573,620,386 |
| 2024-09-05 | 5.36 | 5.76 | 5.28 | 5.64 | +5.22% | 1,491,899 | 823,248,339 |
| 2024-09-04 | 5.5 | 5.61 | 5.23 | 5.36 | -4.11% | 1,222,600 | 655,792,932 |
| 2024-09-03 | 5.67 | 5.88 | 5.49 | 5.59 | -2.44% | 1,613,077 | 915,663,108 |
| 2024-09-02 | 5.75 | 6.26 | 5.63 | 5.73 | -0.17% | 2,733,872 | 1,609,556,867 |
| 2024-08-30 | 4.9 | 5.74 | 4.9 | 5.74 | +20.08% | 1,857,956 | 1,016,451,038 |
| 2024-08-29 | 4.72 | 4.84 | 4.64 | 4.78 | -0.62% | 491,849 | 234,207,351 |
| 2024-08-28 | 4.68 | 4.98 | 4.68 | 4.81 | +1.69% | 508,433 | 244,976,772 |
| 2024-08-27 | 5.07 | 5.07 | 4.72 | 4.73 | -8.16% | 778,016 | 378,808,785 |
| 2024-08-26 | 4.87 | 5.15 | 4.85 | 5.15 | +4.67% | 954,889 | 479,376,188 |
| 2024-08-23 | 4.81 | 5.01 | 4.74 | 4.92 | +1.86% | 788,070 | 385,391,420 |
| 2024-08-22 | 4.88 | 5.05 | 4.78 | 4.83 | -2.62% | 787,885 | 385,193,092 |
| 2024-08-21 | 5.03 | 5.28 | 4.92 | 4.96 | -3.13% | 1,111,370 | 564,576,837 |
| 2024-08-20 | 4.78 | 5.6 | 4.78 | 5.12 | +4.28% | 1,514,314 | 781,223,070 |
| 2024-08-19 | 4.88 | 5.16 | 4.75 | 4.91 | +0.41% | 1,319,972 | 654,564,829 |
| 2024-08-16 | 4.54 | 5.35 | 4.54 | 4.89 | +9.64% | 1,636,628 | 800,265,678 |
| 2024-08-15 | 4.32 | 4.49 | 4.28 | 4.46 | +2.53% | 346,031 | 153,176,467 |
| 2024-08-14 | 4.27 | 4.41 | 4.25 | 4.35 | +2.11% | 271,543 | 118,148,871 |
| 2024-08-13 | 4.2 | 4.27 | 4.18 | 4.26 | +1.43% | 117,686 | 49,683,566 |
| 2024-08-12 | 4.25 | 4.3 | 4.18 | 4.2 | -1.87% | 152,505 | 64,543,400 |
| 2024-08-09 | 4.33 | 4.37 | 4.27 | 4.28 | -0.7% | 182,342 | 78,883,029 |
| 2024-08-08 | 4.26 | 4.32 | 4.19 | 4.31 | +0.7% | 179,816 | 76,592,198 |
| 2024-08-07 | 4.29 | 4.35 | 4.28 | 4.28 | -0.7% | 121,362 | 52,344,199 |
| 2024-08-06 | 4.3 | 4.37 | 4.26 | 4.31 | +1.65% | 186,106 | 79,937,968 |
| 2024-08-05 | 4.35 | 4.4 | 4.24 | 4.24 | -2.97% | 267,776 | 115,680,120 |
| 2024-08-02 | 4.43 | 4.49 | 4.36 | 4.37 | -2.67% | 256,462 | 113,577,786 |
| 2024-08-01 | 4.45 | 4.54 | 4.43 | 4.49 | +0.9% | 331,724 | 148,681,058 |
| 2024-07-31 | 4.33 | 4.46 | 4.31 | 4.45 | +2.06% | 350,178 | 154,458,536 |
| 2024-07-30 | 4.32 | 4.36 | 4.26 | 4.36 | +1.4% | 273,870 | 118,096,270 |
| 2024-07-29 | 4.23 | 4.32 | 4.19 | 4.3 | +1.9% | 268,635 | 114,612,202 |
| 2024-07-26 | 4.15 | 4.25 | 4.15 | 4.22 | +1.44% | 183,984 | 77,513,893 |
| 2024-07-25 | 4.15 | 4.22 | 4.08 | 4.16 | -0.24% | 185,985 | 76,975,152 |
| 2024-07-24 | 4.24 | 4.31 | 4.16 | 4.17 | -2.34% | 220,783 | 92,987,422 |
| 2024-07-23 | 4.42 | 4.42 | 4.27 | 4.27 | -3.61% | 279,460 | 121,476,739 |
| 2024-07-22 | 4.39 | 4.47 | 4.35 | 4.43 | +1.37% | 368,376 | 162,350,465 |
| 2024-07-19 | 4.15 | 4.44 | 4.15 | 4.37 | +4.3% | 465,379 | 201,708,180 |
| 2024-07-18 | 4.19 | 4.21 | 4.05 | 4.19 | -0.48% | 269,369 | 110,952,240 |
| 2024-07-17 | 4.35 | 4.36 | 4.21 | 4.21 | -3.66% | 197,446 | 84,217,985 |
| 2024-07-16 | 4.3 | 4.39 | 4.28 | 4.37 | +1.16% | 161,164 | 69,977,425 |
| 2024-07-15 | 4.39 | 4.4 | 4.3 | 4.32 | -1.59% | 168,919 | 73,403,165 |
| 2024-07-12 | 4.4 | 4.43 | 4.36 | 4.39 | -0.9% | 189,363 | 83,106,112 |
| 2024-07-11 | 4.4 | 4.45 | 4.36 | 4.43 | +3.02% | 271,054 | 119,656,863 |
| 2024-07-10 | 4.25 | 4.38 | 4.24 | 4.3 | +0.47% | 244,110 | 105,319,113 |
| 2024-07-09 | 4.1 | 4.28 | 4.08 | 4.28 | +4.39% | 304,740 | 127,912,901 |
| 2024-07-08 | 4.27 | 4.27 | 4.08 | 4.1 | -4.65% | 235,602 | 98,021,924 |
| 2024-07-05 | 4.26 | 4.32 | 4.18 | 4.3 | +0.94% | 189,215 | 80,387,057 |
| 2024-07-04 | 4.39 | 4.43 | 4.25 | 4.26 | -3.4% | 222,785 | 96,557,651 |
| 2024-07-03 | 4.42 | 4.47 | 4.37 | 4.41 | -0.23% | 192,269 | 84,853,114 |
| 2024-07-02 | 4.42 | 4.48 | 4.38 | 4.42 | 0% | 228,808 | 101,397,236 |
| 2024-07-01 | 4.42 | 4.47 | 4.32 | 4.42 | -0.67% | 252,135 | 110,421,177 |
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：