股票概览
6.46
+20.07%
+1.08
5.99
开盘价
6.46
最高价
5.68
最低价
2,787,173
成交量
数据更新至: 2024-09-30
技术指标
5.25
MA5 (5日均线)
4.60
MA10 (10日均线)
4.32
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 | 5.99 | 6.46 | 5.68 | 6.46 | +20.07% | 2,787,173 | 1,746,958,451 |
| 2024-09-27 | 5.12 | 5.57 | 5.12 | 5.38 | +6.11% | 3,190,927 | 1,699,091,712 |
| 2024-09-26 | 5.1 | 5.34 | 4.91 | 5.07 | -0.59% | 3,430,696 | 1,751,069,359 |
| 2024-09-25 | 4.3 | 5.1 | 4.25 | 5.1 | +20% | 3,057,402 | 1,484,822,712 |
| 2024-09-24 | 4.02 | 4.31 | 4.01 | 4.25 | +5.99% | 1,266,167 | 528,304,139 |
| 2024-09-23 | 4.02 | 4.05 | 3.97 | 4.01 | -0.5% | 406,847 | 163,199,625 |
| 2024-09-20 | 4 | 4.04 | 3.97 | 4.03 | +1% | 551,313 | 221,014,552 |
| 2024-09-19 | 3.91 | 4.05 | 3.88 | 3.99 | +2.57% | 648,684 | 257,690,790 |
| 2024-09-18 | 3.88 | 3.91 | 3.79 | 3.89 | +1.57% | 382,251 | 147,486,982 |
| 2024-09-13 | 3.96 | 3.97 | 3.83 | 3.83 | -3.04% | 515,671 | 200,537,456 |
| 2024-09-12 | 3.93 | 4.04 | 3.91 | 3.95 | +0.51% | 485,340 | 193,024,431 |
| 2024-09-11 | 3.96 | 3.98 | 3.91 | 3.93 | -2.24% | 433,372 | 170,674,330 |
| 2024-09-10 | 4.06 | 4.07 | 3.93 | 4.02 | -0.74% | 582,809 | 232,147,196 |
| 2024-09-09 | 4.02 | 4.15 | 3.97 | 4.05 | -0.74% | 691,625 | 281,432,268 |
| 2024-09-06 | 4.09 | 4.21 | 4.02 | 4.08 | -2.16% | 1,013,904 | 415,122,793 |
| 2024-09-05 | 4.16 | 4.39 | 4.15 | 4.17 | +3.99% | 1,621,918 | 690,473,193 |
| 2024-09-04 | 4.1 | 4.14 | 3.95 | 4.01 | -2.91% | 822,843 | 331,114,443 |
| 2024-09-03 | 4.15 | 4.28 | 4.06 | 4.13 | +3.25% | 1,206,757 | 502,660,023 |
| 2024-09-02 | 4.12 | 4.17 | 3.98 | 4 | -0.74% | 895,084 | 363,589,296 |
| 2024-08-30 | 3.85 | 4.13 | 3.84 | 4.03 | +4.4% | 1,080,063 | 432,858,536 |
| 2024-08-29 | 3.8 | 3.89 | 3.78 | 3.86 | +1.05% | 478,967 | 184,183,980 |
| 2024-08-28 | 3.79 | 3.9 | 3.75 | 3.82 | -1.04% | 568,229 | 216,817,425 |
| 2024-08-27 | 4.01 | 4.06 | 3.84 | 3.86 | -3.5% | 863,570 | 339,699,814 |
| 2024-08-26 | 3.9 | 4.03 | 3.79 | 4 | +2.04% | 1,124,022 | 440,489,997 |
| 2024-08-23 | 3.84 | 4.03 | 3.78 | 3.92 | +1.29% | 1,286,141 | 503,340,442 |
| 2024-08-22 | 4.12 | 4.14 | 3.86 | 3.87 | -6.52% | 1,365,997 | 541,310,835 |
| 2024-08-21 | 4.33 | 4.47 | 4.12 | 4.14 | -6.97% | 2,025,947 | 863,066,670 |
| 2024-08-20 | 4.55 | 4.88 | 4.37 | 4.45 | -1.11% | 3,099,680 | 1,424,514,204 |
| 2024-08-19 | 3.98 | 4.5 | 3.95 | 4.5 | +20% | 1,895,937 | 825,997,047 |
| 2024-08-16 | 3.67 | 3.85 | 3.63 | 3.75 | +2.18% | 393,142 | 146,049,328 |
| 2024-08-15 | 3.6 | 3.69 | 3.56 | 3.67 | +1.94% | 239,418 | 87,316,779 |
| 2024-08-14 | 3.62 | 3.65 | 3.59 | 3.6 | -0.83% | 135,219 | 48,858,459 |
| 2024-08-13 | 3.59 | 3.64 | 3.56 | 3.63 | +1.68% | 166,943 | 60,207,336 |
| 2024-08-12 | 3.61 | 3.63 | 3.56 | 3.57 | -2.19% | 211,976 | 76,030,231 |
| 2024-08-09 | 3.71 | 3.72 | 3.65 | 3.65 | -0.82% | 198,837 | 73,197,883 |
| 2024-08-08 | 3.67 | 3.72 | 3.62 | 3.68 | -0.27% | 213,164 | 78,208,120 |
| 2024-08-07 | 3.73 | 3.74 | 3.67 | 3.69 | -1.34% | 229,168 | 84,968,041 |
| 2024-08-06 | 3.73 | 3.79 | 3.7 | 3.74 | +1.36% | 274,427 | 102,589,369 |
| 2024-08-05 | 3.79 | 3.87 | 3.68 | 3.69 | -3.4% | 357,859 | 135,005,710 |
| 2024-08-02 | 3.91 | 3.93 | 3.8 | 3.82 | -2.55% | 415,133 | 160,262,006 |
| 2024-08-01 | 3.95 | 3.98 | 3.91 | 3.92 | -1.01% | 436,691 | 172,023,722 |
| 2024-07-31 | 3.83 | 3.99 | 3.8 | 3.96 | +3.39% | 614,538 | 241,080,832 |
| 2024-07-30 | 3.8 | 3.87 | 3.79 | 3.83 | -0.26% | 309,505 | 118,667,942 |
| 2024-07-29 | 3.85 | 3.93 | 3.84 | 3.84 | -0.78% | 422,182 | 163,480,914 |
| 2024-07-26 | 3.78 | 4.04 | 3.76 | 3.87 | +1.04% | 712,680 | 278,015,014 |
| 2024-07-25 | 3.67 | 3.85 | 3.67 | 3.83 | +3.79% | 534,088 | 201,627,844 |
| 2024-07-24 | 3.75 | 3.78 | 3.68 | 3.69 | -2.89% | 421,540 | 156,962,507 |
| 2024-07-23 | 3.84 | 3.98 | 3.78 | 3.8 | -1.3% | 567,957 | 220,542,594 |
| 2024-07-22 | 3.79 | 3.91 | 3.72 | 3.85 | +2.12% | 567,397 | 217,563,654 |
| 2024-07-19 | 3.76 | 3.91 | 3.68 | 3.77 | +5.01% | 827,697 | 314,846,942 |
| 2024-07-18 | 3.55 | 3.64 | 3.53 | 3.59 | -1.64% | 282,082 | 100,875,741 |
| 2024-07-17 | 3.66 | 3.79 | 3.63 | 3.65 | -0.54% | 392,738 | 145,541,185 |
| 2024-07-16 | 3.67 | 3.7 | 3.64 | 3.67 | -0.81% | 233,013 | 85,383,085 |
| 2024-07-15 | 3.61 | 3.73 | 3.59 | 3.7 | +1.93% | 385,313 | 141,640,983 |
| 2024-07-12 | 3.6 | 3.69 | 3.59 | 3.63 | -1.09% | 337,400 | 122,832,648 |
| 2024-07-11 | 3.52 | 3.68 | 3.5 | 3.67 | +7% | 443,427 | 158,735,730 |
| 2024-07-10 | 3.48 | 3.5 | 3.42 | 3.43 | -1.15% | 190,161 | 65,820,364 |
| 2024-07-09 | 3.4 | 3.48 | 3.34 | 3.47 | +1.76% | 285,699 | 97,505,782 |
| 2024-07-08 | 3.52 | 3.54 | 3.39 | 3.41 | -2.85% | 240,479 | 83,065,511 |
| 2024-07-05 | 3.47 | 3.53 | 3.42 | 3.51 | +1.74% | 214,078 | 74,610,975 |
| 2024-07-04 | 3.54 | 3.58 | 3.44 | 3.45 | -2.82% | 279,996 | 97,676,762 |
| 2024-07-03 | 3.62 | 3.64 | 3.54 | 3.55 | -2.74% | 286,844 | 102,876,675 |
| 2024-07-02 | 3.59 | 3.74 | 3.57 | 3.65 | +1.39% | 398,382 | 146,456,940 |
| 2024-07-01 | 3.59 | 3.64 | 3.55 | 3.6 | +1.98% | 255,688 | 91,977,701 |
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：