股票概览
6.52
+16.85%
+0.94
5.95
开盘价
6.6
最高价
5.8
最低价
607,997
成交量
数据更新至: 2024-09-30
技术指标
5.46
MA5 (5日均线)
5.13
MA10 (10日均线)
4.86
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 | 5.95 | 6.6 | 5.8 | 6.52 | +16.85% | 607,997 | 377,011,551 |
| 2024-09-27 | 5.22 | 5.68 | 5.22 | 5.58 | +7.72% | 339,980 | 185,342,530 |
| 2024-09-26 | 5.04 | 5.18 | 5 | 5.18 | +2.78% | 186,093 | 95,205,275 |
| 2024-09-25 | 5.02 | 5.17 | 5 | 5.04 | +0.8% | 228,103 | 115,990,691 |
| 2024-09-24 | 4.91 | 5.01 | 4.8 | 5 | +1.83% | 202,743 | 99,867,647 |
| 2024-09-23 | 4.96 | 4.97 | 4.82 | 4.91 | +0.2% | 143,453 | 70,398,971 |
| 2024-09-20 | 4.8 | 4.9 | 4.76 | 4.9 | +2.3% | 177,970 | 86,581,895 |
| 2024-09-19 | 4.64 | 4.81 | 4.63 | 4.79 | +3.46% | 132,094 | 62,640,655 |
| 2024-09-18 | 4.71 | 4.75 | 4.54 | 4.63 | -1.7% | 122,232 | 56,519,613 |
| 2024-09-13 | 4.8 | 4.84 | 4.7 | 4.71 | -2.08% | 138,604 | 65,904,906 |
| 2024-09-12 | 4.71 | 4.9 | 4.7 | 4.81 | +2.56% | 253,416 | 122,092,731 |
| 2024-09-11 | 4.64 | 4.79 | 4.58 | 4.69 | +0.64% | 153,015 | 71,513,110 |
| 2024-09-10 | 4.53 | 4.69 | 4.43 | 4.66 | +3.1% | 121,245 | 55,373,417 |
| 2024-09-09 | 4.47 | 4.61 | 4.42 | 4.52 | +0.22% | 91,763 | 41,545,149 |
| 2024-09-06 | 4.6 | 4.63 | 4.51 | 4.51 | -2.17% | 75,989 | 34,589,000 |
| 2024-09-05 | 4.51 | 4.62 | 4.5 | 4.61 | +2.67% | 110,813 | 50,788,475 |
| 2024-09-04 | 4.51 | 4.57 | 4.48 | 4.49 | -1.32% | 80,647 | 36,449,685 |
| 2024-09-03 | 4.45 | 4.55 | 4.41 | 4.55 | +2.25% | 97,933 | 43,993,388 |
| 2024-09-02 | 4.6 | 4.62 | 4.44 | 4.45 | -3.26% | 103,940 | 47,028,662 |
| 2024-08-30 | 4.43 | 4.67 | 4.42 | 4.6 | +4.07% | 145,386 | 66,755,476 |
| 2024-08-29 | 4.32 | 4.44 | 4.28 | 4.42 | +2.08% | 100,453 | 43,988,152 |
| 2024-08-28 | 4.27 | 4.39 | 4.21 | 4.33 | +1.64% | 98,947 | 42,620,294 |
| 2024-08-27 | 4.39 | 4.46 | 4.24 | 4.26 | -2.96% | 140,845 | 60,842,086 |
| 2024-08-26 | 4.41 | 4.46 | 4.35 | 4.39 | -1.13% | 98,691 | 43,460,647 |
| 2024-08-23 | 4.37 | 4.5 | 4.35 | 4.44 | +0.91% | 123,155 | 54,578,313 |
| 2024-08-22 | 4.58 | 4.68 | 4.39 | 4.4 | -4.97% | 156,534 | 70,459,223 |
| 2024-08-21 | 4.58 | 4.72 | 4.56 | 4.63 | +0.65% | 115,872 | 53,774,394 |
| 2024-08-20 | 4.66 | 4.71 | 4.57 | 4.6 | -2.13% | 100,165 | 46,312,792 |
| 2024-08-19 | 4.63 | 4.76 | 4.61 | 4.7 | +1.73% | 97,937 | 46,054,751 |
| 2024-08-16 | 4.64 | 4.67 | 4.59 | 4.62 | 0% | 87,001 | 40,316,211 |
| 2024-08-15 | 4.48 | 4.63 | 4.44 | 4.62 | +3.13% | 118,250 | 54,008,716 |
| 2024-08-14 | 4.47 | 4.53 | 4.45 | 4.48 | 0% | 68,951 | 31,015,702 |
| 2024-08-13 | 4.43 | 4.49 | 4.39 | 4.48 | +1.13% | 59,289 | 26,356,218 |
| 2024-08-12 | 4.5 | 4.51 | 4.42 | 4.43 | -1.77% | 83,646 | 37,280,496 |
| 2024-08-09 | 4.6 | 4.66 | 4.51 | 4.51 | -1.53% | 91,231 | 41,675,154 |
| 2024-08-08 | 4.64 | 4.66 | 4.52 | 4.58 | -1.08% | 96,447 | 44,132,190 |
| 2024-08-07 | 4.65 | 4.74 | 4.62 | 4.63 | -0.64% | 96,605 | 45,156,481 |
| 2024-08-06 | 4.61 | 4.68 | 4.55 | 4.66 | +2.19% | 122,693 | 56,668,239 |
| 2024-08-05 | 4.76 | 4.82 | 4.56 | 4.56 | -4.2% | 132,517 | 61,999,738 |
| 2024-08-02 | 4.84 | 4.94 | 4.76 | 4.76 | -2.66% | 120,081 | 58,190,449 |
| 2024-08-01 | 4.92 | 4.95 | 4.86 | 4.89 | -0.81% | 157,049 | 76,968,726 |
| 2024-07-31 | 4.81 | 4.95 | 4.75 | 4.93 | +2.49% | 146,737 | 71,656,666 |
| 2024-07-30 | 4.7 | 4.83 | 4.69 | 4.81 | +1.69% | 113,959 | 54,478,465 |
| 2024-07-29 | 4.65 | 4.75 | 4.6 | 4.73 | +1.94% | 100,815 | 47,344,296 |
| 2024-07-26 | 4.6 | 4.72 | 4.6 | 4.64 | +0.87% | 86,562 | 40,327,130 |
| 2024-07-25 | 4.6 | 4.68 | 4.52 | 4.6 | -2.13% | 131,366 | 60,307,355 |
| 2024-07-24 | 4.66 | 4.84 | 4.54 | 4.7 | -0.21% | 201,082 | 93,928,122 |
| 2024-07-23 | 4.68 | 4.85 | 4.62 | 4.71 | +0.64% | 182,596 | 86,640,976 |
| 2024-07-22 | 4.59 | 4.72 | 4.57 | 4.68 | +3.08% | 136,819 | 63,709,919 |
| 2024-07-19 | 4.44 | 4.59 | 4.42 | 4.54 | +1.11% | 105,034 | 47,467,136 |
| 2024-07-18 | 4.53 | 4.53 | 4.34 | 4.49 | -1.75% | 152,744 | 67,738,067 |
| 2024-07-17 | 4.6 | 4.71 | 4.57 | 4.57 | -1.08% | 102,437 | 47,415,359 |
| 2024-07-16 | 4.59 | 4.66 | 4.55 | 4.62 | +0.22% | 95,865 | 44,195,540 |
| 2024-07-15 | 4.72 | 4.74 | 4.6 | 4.61 | -2.95% | 103,020 | 47,741,409 |
| 2024-07-12 | 4.84 | 4.88 | 4.73 | 4.75 | -2.46% | 136,162 | 65,265,839 |
| 2024-07-11 | 4.68 | 4.9 | 4.64 | 4.87 | +6.33% | 234,721 | 112,222,797 |
| 2024-07-10 | 4.62 | 4.7 | 4.55 | 4.58 | -2.76% | 140,510 | 64,828,496 |
| 2024-07-09 | 4.64 | 4.71 | 4.5 | 4.71 | +1.73% | 178,747 | 82,464,060 |
| 2024-07-08 | 4.85 | 4.85 | 4.62 | 4.63 | -6.09% | 201,931 | 95,081,108 |
| 2024-07-05 | 4.75 | 5.18 | 4.65 | 4.93 | +3.35% | 327,330 | 161,373,630 |
| 2024-07-04 | 4.89 | 5 | 4.74 | 4.77 | -6.1% | 374,295 | 181,818,553 |
| 2024-07-03 | 5.22 | 5.54 | 5.03 | 5.08 | -0.2% | 581,559 | 305,665,967 |
| 2024-07-02 | 5.06 | 5.2 | 4.86 | 5.09 | +6.93% | 395,237 | 200,134,234 |
| 2024-07-01 | 4.64 | 4.87 | 4.59 | 4.76 | +1.71% | 230,867 | 109,401,190 |
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：