股票概览
6.12
+13.75%
+0.74
5.56
开盘价
6.2
最高价
5.51
最低价
540,339
成交量
数据更新至: 2024-09-30
技术指标
5.29
MA5 (5日均线)
4.96
MA10 (10日均线)
5.05
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 | 5.56 | 6.2 | 5.51 | 6.12 | +13.75% | 540,339 | 316,499,008 |
| 2024-09-27 | 5.3 | 5.53 | 5.15 | 5.38 | +5.28% | 328,763 | 174,753,747 |
| 2024-09-26 | 5 | 5.12 | 5 | 5.11 | +3.02% | 212,924 | 107,852,759 |
| 2024-09-25 | 5.02 | 5.22 | 4.89 | 4.96 | +2.06% | 283,806 | 143,767,282 |
| 2024-09-24 | 4.65 | 4.89 | 4.63 | 4.86 | +4.74% | 242,072 | 115,401,071 |
| 2024-09-23 | 4.6 | 4.67 | 4.5 | 4.64 | +1.09% | 175,640 | 80,906,717 |
| 2024-09-20 | 4.56 | 4.65 | 4.48 | 4.59 | +1.32% | 252,918 | 115,410,083 |
| 2024-09-19 | 4.35 | 4.58 | 4.3 | 4.53 | +7.6% | 477,603 | 213,444,129 |
| 2024-09-18 | 4.4 | 4.64 | 4.21 | 4.21 | -18.73% | 602,186 | 264,777,360 |
| 2024-09-13 | 5.08 | 5.5 | 5.03 | 5.18 | +3.19% | 458,983 | 241,194,270 |
| 2024-09-12 | 5.04 | 5.35 | 5.02 | 5.02 | -0.2% | 258,960 | 133,597,562 |
| 2024-09-11 | 5.14 | 5.14 | 5.01 | 5.03 | -2.14% | 116,332 | 58,697,517 |
| 2024-09-10 | 5.17 | 5.2 | 5.07 | 5.14 | -0.96% | 122,473 | 62,726,488 |
| 2024-09-09 | 5.1 | 5.22 | 5.03 | 5.19 | +1.17% | 125,006 | 64,356,557 |
| 2024-09-06 | 5.17 | 5.26 | 5.09 | 5.13 | -0.77% | 123,432 | 63,702,852 |
| 2024-09-05 | 5.08 | 5.18 | 5.08 | 5.17 | +1.57% | 119,105 | 61,295,132 |
| 2024-09-04 | 5.14 | 5.19 | 5.07 | 5.09 | -1.93% | 120,387 | 61,648,106 |
| 2024-09-03 | 5.17 | 5.22 | 5.09 | 5.19 | +0.19% | 120,626 | 62,300,166 |
| 2024-09-02 | 5.26 | 5.35 | 5.17 | 5.18 | -2.08% | 160,463 | 84,364,662 |
| 2024-08-30 | 5.32 | 5.42 | 5.11 | 5.29 | -1.49% | 297,027 | 156,895,959 |
| 2024-08-29 | 5.14 | 5.38 | 5.13 | 5.37 | +3.87% | 169,756 | 89,910,612 |
| 2024-08-28 | 5.1 | 5.24 | 5.06 | 5.17 | +0.58% | 108,755 | 56,151,920 |
| 2024-08-27 | 5.27 | 5.31 | 5.1 | 5.14 | -2.28% | 109,562 | 56,510,225 |
| 2024-08-26 | 5.19 | 5.3 | 5.17 | 5.26 | +1.35% | 92,186 | 48,415,094 |
| 2024-08-23 | 5.24 | 5.25 | 5.14 | 5.19 | -1.14% | 103,353 | 53,710,247 |
| 2024-08-22 | 5.3 | 5.4 | 5.2 | 5.25 | -1.32% | 142,367 | 75,127,084 |
| 2024-08-21 | 5.39 | 5.49 | 5.28 | 5.32 | -1.48% | 148,293 | 79,519,252 |
| 2024-08-20 | 5.38 | 5.51 | 5.3 | 5.4 | +0.75% | 183,610 | 99,070,597 |
| 2024-08-19 | 5.6 | 5.6 | 5.31 | 5.36 | -4.46% | 252,913 | 136,415,365 |
| 2024-08-16 | 5.8 | 5.85 | 5.59 | 5.61 | -4.1% | 206,553 | 117,870,148 |
| 2024-08-15 | 5.64 | 6.07 | 5.64 | 5.85 | +2.99% | 229,877 | 134,281,591 |
| 2024-08-14 | 5.74 | 5.77 | 5.68 | 5.68 | -0.87% | 111,881 | 63,922,544 |
| 2024-08-13 | 5.7 | 5.9 | 5.58 | 5.73 | +1.06% | 156,704 | 89,684,380 |
| 2024-08-12 | 5.8 | 5.85 | 5.6 | 5.67 | -2.91% | 153,195 | 87,379,728 |
| 2024-08-09 | 5.98 | 6.04 | 5.81 | 5.84 | -2.67% | 143,867 | 85,188,646 |
| 2024-08-08 | 5.96 | 6.03 | 5.8 | 6 | -0.33% | 239,122 | 141,763,605 |
| 2024-08-07 | 6.27 | 6.36 | 6.01 | 6.02 | -1.47% | 233,150 | 142,575,296 |
| 2024-08-06 | 6 | 6.19 | 6 | 6.11 | +3.21% | 237,278 | 144,577,267 |
| 2024-08-05 | 6.15 | 6.32 | 5.92 | 5.92 | -6.62% | 316,204 | 193,232,406 |
| 2024-08-02 | 6.55 | 6.59 | 6.31 | 6.34 | -4.23% | 331,802 | 213,241,684 |
| 2024-08-01 | 6.58 | 6.84 | 6.52 | 6.62 | +0.3% | 428,895 | 286,408,286 |
| 2024-07-31 | 6.44 | 6.63 | 6.23 | 6.6 | +2.01% | 458,596 | 296,581,557 |
| 2024-07-30 | 6.41 | 6.85 | 6.35 | 6.47 | +0.94% | 533,773 | 352,288,957 |
| 2024-07-29 | 6.52 | 6.69 | 6.36 | 6.41 | -5.6% | 680,071 | 441,462,666 |
| 2024-07-26 | 6.2 | 6.94 | 5.83 | 6.79 | +17.47% | 959,141 | 628,750,747 |
| 2024-07-25 | 5.7 | 5.9 | 5.7 | 5.78 | -0.69% | 147,334 | 85,347,774 |
| 2024-07-24 | 5.99 | 6.09 | 5.81 | 5.82 | -3.64% | 153,282 | 90,627,352 |
| 2024-07-23 | 6.16 | 6.3 | 6.01 | 6.04 | -1.95% | 170,313 | 104,718,089 |
| 2024-07-22 | 6.05 | 6.2 | 5.94 | 6.16 | +1.65% | 196,134 | 119,396,803 |
| 2024-07-19 | 6.06 | 6.13 | 5.96 | 6.06 | -2.26% | 212,111 | 128,194,418 |
| 2024-07-18 | 5.95 | 6.34 | 5.8 | 6.2 | +3.68% | 301,812 | 183,528,100 |
| 2024-07-17 | 6.03 | 6.12 | 5.95 | 5.98 | -1.48% | 190,126 | 114,574,949 |
| 2024-07-16 | 6.22 | 6.28 | 6.03 | 6.07 | -3.04% | 236,564 | 144,635,929 |
| 2024-07-15 | 6.56 | 6.6 | 6.21 | 6.26 | -4.57% | 262,059 | 165,785,859 |
| 2024-07-12 | 6.49 | 6.98 | 6.41 | 6.56 | +0.92% | 377,097 | 252,354,171 |
| 2024-07-11 | 6.46 | 6.56 | 6.41 | 6.5 | +2.36% | 203,158 | 131,873,919 |
| 2024-07-10 | 6.35 | 6.52 | 6.28 | 6.35 | -0.31% | 219,337 | 140,384,886 |
| 2024-07-09 | 6.22 | 6.4 | 6.05 | 6.37 | +2.58% | 234,556 | 146,101,253 |
| 2024-07-08 | 6.32 | 6.41 | 6.16 | 6.21 | -3.12% | 214,033 | 133,324,747 |
| 2024-07-05 | 6.3 | 6.48 | 6.17 | 6.41 | +0.47% | 240,137 | 152,786,467 |
| 2024-07-04 | 6.73 | 6.8 | 6.35 | 6.38 | -5.48% | 308,172 | 199,620,702 |
| 2024-07-03 | 6.96 | 6.96 | 6.62 | 6.75 | -2.03% | 279,981 | 188,761,391 |
| 2024-07-02 | 7.05 | 7.14 | 6.82 | 6.89 | -2.27% | 265,268 | 184,966,753 |
| 2024-07-01 | 6.8 | 7.23 | 6.78 | 7.05 | +2.17% | 315,618 | 221,154,775 |
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：