股票概览
6.55
+14.91%
+0.85
5.9
开盘价
6.57
最高价
5.65
最低价
589,276
成交量
数据更新至: 2024-09-30
技术指标
5.61
MA5 (5日均线)
5.51
MA10 (10日均线)
5.22
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 | 5.9 | 6.57 | 5.65 | 6.55 | +14.91% | 589,276 | 358,060,608 |
| 2024-09-27 | 5.43 | 5.75 | 5.36 | 5.7 | +6.34% | 245,368 | 136,522,620 |
| 2024-09-26 | 5.23 | 5.37 | 5.14 | 5.36 | +1.71% | 169,354 | 89,623,195 |
| 2024-09-25 | 5.12 | 5.45 | 5.09 | 5.27 | +2.13% | 248,476 | 131,396,202 |
| 2024-09-24 | 5.02 | 5.17 | 4.93 | 5.16 | +1.57% | 213,238 | 108,263,630 |
| 2024-09-23 | 5.24 | 5.4 | 5.02 | 5.08 | -6.45% | 225,688 | 114,954,837 |
| 2024-09-20 | 5.5 | 5.62 | 5.15 | 5.43 | -4.57% | 353,419 | 190,608,957 |
| 2024-09-19 | 5.31 | 6.2 | 5.3 | 5.69 | +6.16% | 392,226 | 226,754,444 |
| 2024-09-18 | 5.46 | 5.59 | 5.22 | 5.36 | -2.72% | 183,128 | 98,348,332 |
| 2024-09-13 | 5.14 | 5.8 | 5.1 | 5.51 | +5.56% | 259,506 | 139,906,267 |
| 2024-09-12 | 5.03 | 5.33 | 5.03 | 5.22 | +3.98% | 168,398 | 87,192,453 |
| 2024-09-11 | 5.04 | 5.25 | 4.99 | 5.02 | -1.57% | 133,082 | 67,626,207 |
| 2024-09-10 | 4.9 | 5.44 | 4.9 | 5.1 | +3.24% | 211,195 | 108,929,782 |
| 2024-09-09 | 4.77 | 5.01 | 4.74 | 4.94 | +2.49% | 91,849 | 45,175,980 |
| 2024-09-06 | 4.92 | 4.99 | 4.81 | 4.82 | -1.83% | 62,300 | 30,405,155 |
| 2024-09-05 | 4.86 | 4.95 | 4.84 | 4.91 | +1.03% | 54,250 | 26,485,596 |
| 2024-09-04 | 4.84 | 4.93 | 4.79 | 4.86 | -0.41% | 62,608 | 30,503,914 |
| 2024-09-03 | 4.76 | 4.93 | 4.75 | 4.88 | +2.52% | 71,400 | 34,640,647 |
| 2024-09-02 | 4.77 | 4.86 | 4.75 | 4.76 | -0.42% | 59,645 | 28,703,378 |
| 2024-08-30 | 4.68 | 4.88 | 4.65 | 4.78 | +2.14% | 80,881 | 38,808,526 |
| 2024-08-29 | 4.52 | 4.68 | 4.48 | 4.68 | +2.86% | 43,154 | 19,906,194 |
| 2024-08-28 | 4.48 | 4.61 | 4.41 | 4.55 | +0.89% | 46,200 | 20,929,110 |
| 2024-08-27 | 4.72 | 4.73 | 4.44 | 4.51 | -4.65% | 58,764 | 26,749,658 |
| 2024-08-26 | 4.62 | 4.74 | 4.57 | 4.73 | +2.38% | 47,600 | 22,304,819 |
| 2024-08-23 | 4.66 | 4.75 | 4.61 | 4.62 | -2.53% | 65,412 | 30,474,543 |
| 2024-08-22 | 4.88 | 4.91 | 4.68 | 4.74 | -2.67% | 95,696 | 45,633,928 |
| 2024-08-21 | 4.68 | 5.12 | 4.63 | 4.87 | +4.73% | 142,767 | 69,311,656 |
| 2024-08-20 | 4.8 | 4.83 | 4.62 | 4.65 | -3.73% | 64,611 | 30,404,836 |
| 2024-08-19 | 4.75 | 4.85 | 4.68 | 4.83 | +1.47% | 84,490 | 40,448,897 |
| 2024-08-16 | 4.75 | 4.78 | 4.62 | 4.76 | +1.93% | 80,809 | 38,119,678 |
| 2024-08-15 | 4.58 | 4.7 | 4.46 | 4.67 | +1.97% | 63,778 | 29,409,284 |
| 2024-08-14 | 4.51 | 4.6 | 4.5 | 4.58 | +0.66% | 38,137 | 17,367,134 |
| 2024-08-13 | 4.42 | 4.55 | 4.35 | 4.55 | +2.94% | 46,228 | 20,655,807 |
| 2024-08-12 | 4.49 | 4.52 | 4.39 | 4.42 | -1.56% | 38,142 | 16,967,708 |
| 2024-08-09 | 4.55 | 4.58 | 4.49 | 4.49 | -0.66% | 38,469 | 17,461,192 |
| 2024-08-08 | 4.54 | 4.57 | 4.42 | 4.52 | -0.44% | 48,891 | 21,987,227 |
| 2024-08-07 | 4.48 | 4.58 | 4.47 | 4.54 | +0.44% | 42,950 | 19,501,850 |
| 2024-08-06 | 4.46 | 4.57 | 4.44 | 4.52 | +2.49% | 47,202 | 21,191,952 |
| 2024-08-05 | 4.59 | 4.63 | 4.41 | 4.41 | -3.92% | 59,434 | 26,834,368 |
| 2024-08-02 | 4.66 | 4.71 | 4.57 | 4.59 | -2.55% | 57,759 | 26,718,436 |
| 2024-08-01 | 4.69 | 4.73 | 4.65 | 4.71 | +0.64% | 63,145 | 29,630,888 |
| 2024-07-31 | 4.52 | 4.68 | 4.5 | 4.68 | +3.31% | 80,282 | 37,146,738 |
| 2024-07-30 | 4.55 | 4.56 | 4.47 | 4.53 | -0.44% | 54,739 | 24,673,858 |
| 2024-07-29 | 4.58 | 4.61 | 4.49 | 4.55 | +0.89% | 57,986 | 26,331,356 |
| 2024-07-26 | 4.38 | 4.51 | 4.38 | 4.51 | +3.2% | 59,123 | 26,394,743 |
| 2024-07-25 | 4.34 | 4.43 | 4.25 | 4.37 | -0.68% | 56,463 | 24,589,784 |
| 2024-07-24 | 4.54 | 4.6 | 4.36 | 4.4 | -4.14% | 85,280 | 37,752,079 |
| 2024-07-23 | 4.51 | 4.64 | 4.5 | 4.59 | +0.88% | 105,535 | 48,303,597 |
| 2024-07-22 | 4.46 | 4.55 | 4.41 | 4.55 | +2.02% | 68,114 | 30,667,471 |
| 2024-07-19 | 4.46 | 4.57 | 4.46 | 4.46 | -1.55% | 67,435 | 30,334,640 |
| 2024-07-18 | 4.42 | 4.56 | 4.31 | 4.53 | +1.12% | 103,315 | 46,272,101 |
| 2024-07-17 | 4.71 | 4.72 | 4.47 | 4.48 | -4.68% | 93,977 | 42,594,832 |
| 2024-07-16 | 4.7 | 4.75 | 4.59 | 4.7 | -0.42% | 94,456 | 43,987,668 |
| 2024-07-15 | 4.82 | 4.91 | 4.69 | 4.72 | -5.03% | 144,035 | 68,553,894 |
| 2024-07-12 | 5.07 | 5.26 | 4.96 | 4.97 | -3.31% | 191,291 | 97,249,829 |
| 2024-07-11 | 5.07 | 5.16 | 5 | 5.14 | +1.98% | 225,697 | 114,850,288 |
| 2024-07-10 | 5.2 | 5.25 | 4.94 | 5.04 | -4% | 265,258 | 133,438,205 |
| 2024-07-09 | 5.1 | 5.36 | 5.06 | 5.25 | -2.42% | 313,580 | 163,126,522 |
| 2024-07-08 | 5.04 | 5.8 | 4.97 | 5.38 | +10.7% | 392,182 | 209,645,555 |
| 2024-07-05 | 4.92 | 4.96 | 4.71 | 4.86 | -3.57% | 205,469 | 98,731,927 |
| 2024-07-04 | 4.88 | 5.1 | 4.76 | 5.04 | -3.26% | 319,947 | 157,750,031 |
| 2024-07-03 | 4.6 | 5.47 | 4.49 | 5.21 | +14.25% | 355,603 | 184,620,874 |
| 2024-07-02 | 4.54 | 4.61 | 4.5 | 4.56 | +2.47% | 58,716 | 26,746,113 |
| 2024-07-01 | 4.43 | 4.48 | 4.29 | 4.45 | +0.91% | 67,761 | 29,627,775 |
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：