股票概览
6.12
+12.09%
+0.66
5.68
开盘价
6.22
最高价
5.5
最低价
118,941
成交量
数据更新至: 2024-09-30
技术指标
5.40
MA5 (5日均线)
5.13
MA10 (10日均线)
5.10
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 | 5.68 | 6.22 | 5.5 | 6.12 | +12.09% | 118,941 | 70,235,263 |
| 2024-09-27 | 5.31 | 5.52 | 5.26 | 5.46 | +4.2% | 66,252 | 35,651,707 |
| 2024-09-26 | 5.1 | 5.24 | 5.1 | 5.24 | +2.34% | 42,175 | 21,874,244 |
| 2024-09-25 | 5.09 | 5.24 | 5.08 | 5.12 | +1.59% | 36,720 | 18,964,558 |
| 2024-09-24 | 4.86 | 5.05 | 4.86 | 5.04 | +3.92% | 33,351 | 16,527,580 |
| 2024-09-23 | 4.89 | 4.89 | 4.81 | 4.85 | -0.61% | 18,536 | 8,981,256 |
| 2024-09-20 | 4.96 | 4.96 | 4.84 | 4.88 | -0.81% | 19,035 | 9,290,926 |
| 2024-09-19 | 4.82 | 4.98 | 4.8 | 4.92 | +2.5% | 25,224 | 12,387,780 |
| 2024-09-18 | 4.88 | 4.9 | 4.71 | 4.8 | -1.64% | 27,261 | 13,015,419 |
| 2024-09-13 | 5 | 5.01 | 4.88 | 4.88 | -2.4% | 22,259 | 10,937,229 |
| 2024-09-12 | 4.97 | 5.06 | 4.97 | 5 | +0.4% | 18,742 | 9,428,105 |
| 2024-09-11 | 5 | 5.06 | 4.94 | 4.98 | -0.6% | 18,624 | 9,327,566 |
| 2024-09-10 | 4.95 | 5.03 | 4.88 | 5.01 | +1.21% | 22,095 | 10,910,728 |
| 2024-09-09 | 4.95 | 5.03 | 4.87 | 4.95 | 0% | 22,192 | 10,977,431 |
| 2024-09-06 | 5.12 | 5.12 | 4.94 | 4.95 | -3.13% | 26,535 | 13,277,841 |
| 2024-09-05 | 5.1 | 5.16 | 5.07 | 5.11 | +0.2% | 18,581 | 9,493,866 |
| 2024-09-04 | 5.15 | 5.17 | 5.08 | 5.1 | -1.54% | 20,575 | 10,539,023 |
| 2024-09-03 | 5.18 | 5.23 | 5.08 | 5.18 | +0.97% | 27,122 | 14,031,467 |
| 2024-09-02 | 5.19 | 5.25 | 5.11 | 5.13 | -0.97% | 29,073 | 15,055,456 |
| 2024-08-30 | 5.02 | 5.26 | 5 | 5.18 | +3.19% | 44,209 | 22,801,005 |
| 2024-08-29 | 4.93 | 5.03 | 4.88 | 5.02 | +2.03% | 38,283 | 19,096,904 |
| 2024-08-28 | 4.87 | 4.99 | 4.82 | 4.92 | +1.03% | 27,474 | 13,531,827 |
| 2024-08-27 | 4.93 | 4.99 | 4.86 | 4.87 | -2.21% | 24,383 | 11,957,135 |
| 2024-08-26 | 4.85 | 5.04 | 4.85 | 4.98 | +1.84% | 26,944 | 13,400,884 |
| 2024-08-23 | 5 | 5 | 4.84 | 4.89 | -2.2% | 28,473 | 13,953,668 |
| 2024-08-22 | 5.14 | 5.14 | 4.98 | 5 | -2.34% | 31,698 | 15,952,412 |
| 2024-08-21 | 5.1 | 5.17 | 5.08 | 5.12 | -0.19% | 22,963 | 11,783,088 |
| 2024-08-20 | 5.28 | 5.29 | 5.09 | 5.13 | -3.02% | 31,530 | 16,252,031 |
| 2024-08-19 | 5.28 | 5.34 | 5.25 | 5.29 | +0.19% | 18,140 | 9,600,723 |
| 2024-08-16 | 5.3 | 5.33 | 5.25 | 5.28 | -0.19% | 17,029 | 8,999,081 |
| 2024-08-15 | 5.26 | 5.32 | 5.2 | 5.29 | +0.76% | 25,526 | 13,482,273 |
| 2024-08-14 | 5.27 | 5.3 | 5.21 | 5.25 | 0% | 17,008 | 8,930,317 |
| 2024-08-13 | 5.17 | 5.26 | 5.11 | 5.25 | +1.94% | 18,462 | 9,598,506 |
| 2024-08-12 | 5.21 | 5.21 | 5.13 | 5.15 | -0.58% | 15,659 | 8,084,732 |
| 2024-08-09 | 5.26 | 5.28 | 5.15 | 5.18 | -0.96% | 17,125 | 8,912,629 |
| 2024-08-08 | 5.25 | 5.25 | 5.13 | 5.23 | -0.57% | 16,786 | 8,722,724 |
| 2024-08-07 | 5.25 | 5.3 | 5.2 | 5.26 | 0% | 21,685 | 11,395,843 |
| 2024-08-06 | 5.17 | 5.27 | 5.16 | 5.26 | +3.14% | 30,814 | 16,074,842 |
| 2024-08-05 | 5.21 | 5.3 | 5.09 | 5.1 | -2.86% | 33,001 | 17,193,872 |
| 2024-08-02 | 5.34 | 5.36 | 5.25 | 5.25 | -1.69% | 24,548 | 13,032,237 |
| 2024-08-01 | 5.35 | 5.4 | 5.32 | 5.34 | -0.19% | 25,796 | 13,818,237 |
| 2024-07-31 | 5.2 | 5.36 | 5.18 | 5.35 | +2.69% | 32,607 | 17,274,292 |
| 2024-07-30 | 5.15 | 5.24 | 5.13 | 5.21 | +0.58% | 19,036 | 9,884,785 |
| 2024-07-29 | 5.21 | 5.24 | 5.13 | 5.18 | -0.19% | 20,211 | 10,493,338 |
| 2024-07-26 | 5.02 | 5.2 | 5 | 5.19 | +3.8% | 32,352 | 16,626,292 |
| 2024-07-25 | 4.99 | 5.09 | 4.94 | 5 | +0.2% | 23,123 | 11,570,492 |
| 2024-07-24 | 5.01 | 5.1 | 4.96 | 4.99 | -0.8% | 21,760 | 10,898,208 |
| 2024-07-23 | 5.1 | 5.16 | 5.02 | 5.03 | -1.95% | 18,675 | 9,513,505 |
| 2024-07-22 | 5.11 | 5.13 | 5.06 | 5.13 | +0.59% | 18,707 | 9,545,713 |
| 2024-07-19 | 5.02 | 5.15 | 5 | 5.1 | +0.99% | 18,939 | 9,623,084 |
| 2024-07-18 | 5.05 | 5.07 | 4.89 | 5.05 | -0.39% | 28,499 | 14,160,618 |
| 2024-07-17 | 5.14 | 5.15 | 5.01 | 5.07 | -1.36% | 22,832 | 11,556,353 |
| 2024-07-16 | 5.16 | 5.23 | 5.09 | 5.14 | -1.34% | 22,131 | 11,378,849 |
| 2024-07-15 | 5.3 | 5.3 | 5.14 | 5.21 | -2.07% | 28,695 | 14,932,685 |
| 2024-07-12 | 5.36 | 5.4 | 5.27 | 5.32 | -0.56% | 22,088 | 11,770,497 |
| 2024-07-11 | 5.19 | 5.37 | 5.19 | 5.35 | +4.29% | 33,032 | 17,530,803 |
| 2024-07-10 | 5.18 | 5.25 | 5.1 | 5.13 | -0.97% | 24,973 | 12,958,350 |
| 2024-07-09 | 5.04 | 5.25 | 4.9 | 5.18 | +2.78% | 37,952 | 19,286,620 |
| 2024-07-08 | 5.19 | 5.23 | 5 | 5.04 | -3.82% | 29,465 | 14,913,327 |
| 2024-07-05 | 5.11 | 5.24 | 5.06 | 5.24 | +1.95% | 21,156 | 10,909,775 |
| 2024-07-04 | 5.34 | 5.35 | 5.1 | 5.14 | -3.38% | 26,568 | 13,847,038 |
| 2024-07-03 | 5.36 | 5.44 | 5.29 | 5.32 | -1.48% | 21,297 | 11,377,172 |
| 2024-07-02 | 5.33 | 5.41 | 5.31 | 5.4 | +0.93% | 24,758 | 13,329,701 |
| 2024-07-01 | 5.33 | 5.37 | 5.22 | 5.35 | +0.38% | 37,144 | 19,643,073 |
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：