股票概览
6.44
+13.78%
+0.78
5.87
开盘价
6.53
最高价
5.68
最低价
231,380
成交量
数据更新至: 2024-09-30
技术指标
5.61
MA5 (5日均线)
5.36
MA10 (10日均线)
5.17
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 | 5.87 | 6.53 | 5.68 | 6.44 | +13.78% | 231,380 | 141,637,544 |
| 2024-09-27 | 5.43 | 5.75 | 5.39 | 5.66 | +4.81% | 127,256 | 70,723,340 |
| 2024-09-26 | 5.31 | 5.4 | 5.25 | 5.4 | +2.08% | 75,056 | 39,979,734 |
| 2024-09-25 | 5.28 | 5.47 | 5.28 | 5.29 | +0.57% | 104,393 | 55,867,861 |
| 2024-09-24 | 5.05 | 5.27 | 5.05 | 5.26 | +3.95% | 83,559 | 43,537,363 |
| 2024-09-23 | 5.1 | 5.1 | 5 | 5.06 | -1.17% | 43,906 | 22,161,222 |
| 2024-09-20 | 5.22 | 5.25 | 5.09 | 5.12 | -1.73% | 57,716 | 29,678,831 |
| 2024-09-19 | 5.03 | 5.23 | 5.03 | 5.21 | +3.78% | 63,254 | 32,597,686 |
| 2024-09-18 | 5.15 | 5.17 | 4.94 | 5.02 | -2.9% | 70,628 | 35,422,280 |
| 2024-09-13 | 5.15 | 5.28 | 5.11 | 5.17 | +0.58% | 78,994 | 41,077,614 |
| 2024-09-12 | 5.19 | 5.23 | 5.08 | 5.14 | -0.96% | 88,425 | 45,498,512 |
| 2024-09-11 | 5.06 | 5.46 | 5.03 | 5.19 | +1.76% | 134,296 | 70,202,293 |
| 2024-09-10 | 4.97 | 5.22 | 4.95 | 5.1 | +2.62% | 95,685 | 48,862,627 |
| 2024-09-09 | 4.88 | 4.98 | 4.76 | 4.97 | +1.84% | 45,775 | 22,548,449 |
| 2024-09-06 | 5.01 | 5.05 | 4.86 | 4.88 | -2.79% | 60,411 | 29,705,260 |
| 2024-09-05 | 4.8 | 5.15 | 4.8 | 5.02 | +3.72% | 89,113 | 44,555,507 |
| 2024-09-04 | 4.89 | 4.91 | 4.8 | 4.84 | -1.63% | 34,592 | 16,791,249 |
| 2024-09-03 | 4.85 | 4.93 | 4.77 | 4.92 | +1.44% | 36,672 | 17,911,444 |
| 2024-09-02 | 4.94 | 4.99 | 4.83 | 4.85 | -2.02% | 39,957 | 19,577,020 |
| 2024-08-30 | 4.89 | 5 | 4.8 | 4.95 | +2.27% | 75,177 | 37,056,356 |
| 2024-08-29 | 4.66 | 5.02 | 4.64 | 4.84 | +2.76% | 75,431 | 36,507,942 |
| 2024-08-28 | 4.65 | 4.76 | 4.55 | 4.71 | +0.86% | 41,057 | 19,196,538 |
| 2024-08-27 | 4.8 | 4.83 | 4.63 | 4.67 | -2.71% | 47,903 | 22,510,032 |
| 2024-08-26 | 4.73 | 4.86 | 4.66 | 4.8 | +2.78% | 42,905 | 20,526,753 |
| 2024-08-23 | 4.83 | 4.84 | 4.63 | 4.67 | -3.51% | 72,511 | 34,197,530 |
| 2024-08-22 | 5.07 | 5.14 | 4.82 | 4.84 | -5.28% | 86,048 | 42,423,057 |
| 2024-08-21 | 5.18 | 5.19 | 5.04 | 5.11 | -1.73% | 64,576 | 32,989,516 |
| 2024-08-20 | 5.31 | 5.39 | 5.15 | 5.2 | -3.35% | 97,715 | 50,937,722 |
| 2024-08-19 | 5.35 | 5.49 | 5.22 | 5.38 | -2.71% | 152,466 | 81,728,391 |
| 2024-08-16 | 5.16 | 5.95 | 5.07 | 5.53 | +8.22% | 249,855 | 137,886,710 |
| 2024-08-15 | 5.13 | 5.17 | 5.05 | 5.11 | -0.97% | 87,737 | 44,785,392 |
| 2024-08-14 | 5.19 | 5.42 | 5.1 | 5.16 | -1.9% | 141,638 | 74,436,547 |
| 2024-08-13 | 5.16 | 5.3 | 5.03 | 5.26 | -0.75% | 131,191 | 67,842,266 |
| 2024-08-12 | 5.03 | 5.49 | 4.93 | 5.3 | +8.16% | 211,978 | 109,885,406 |
| 2024-08-09 | 5 | 5.07 | 4.87 | 4.9 | -0.81% | 58,161 | 28,744,549 |
| 2024-08-08 | 4.83 | 4.98 | 4.77 | 4.94 | +1.44% | 53,390 | 26,059,758 |
| 2024-08-07 | 4.86 | 4.9 | 4.79 | 4.87 | +0.21% | 37,754 | 18,323,690 |
| 2024-08-06 | 4.8 | 4.86 | 4.77 | 4.86 | +2.97% | 59,723 | 28,810,092 |
| 2024-08-05 | 4.82 | 4.91 | 4.72 | 4.72 | -3.48% | 76,027 | 36,616,587 |
| 2024-08-02 | 5.07 | 5.14 | 4.87 | 4.89 | -5.23% | 116,832 | 58,386,102 |
| 2024-08-01 | 4.95 | 5.18 | 4.92 | 5.16 | +4.03% | 161,691 | 81,939,449 |
| 2024-07-31 | 4.88 | 4.96 | 4.8 | 4.96 | +2.06% | 108,309 | 52,985,675 |
| 2024-07-30 | 4.9 | 4.96 | 4.82 | 4.86 | -1.02% | 77,390 | 37,686,685 |
| 2024-07-29 | 4.85 | 4.92 | 4.78 | 4.91 | +0.41% | 98,605 | 47,951,163 |
| 2024-07-26 | 4.9 | 4.93 | 4.72 | 4.89 | -1.01% | 135,517 | 65,501,809 |
| 2024-07-25 | 4.88 | 5.16 | 4.87 | 4.94 | -2.37% | 165,405 | 81,916,709 |
| 2024-07-24 | 4.97 | 5.43 | 4.84 | 5.06 | -4.89% | 296,520 | 149,044,364 |
| 2024-07-23 | 4.58 | 5.35 | 4.52 | 5.32 | +19.28% | 195,481 | 102,049,262 |
| 2024-07-22 | 4.38 | 4.47 | 4.35 | 4.46 | +1.83% | 23,467 | 10,384,242 |
| 2024-07-19 | 4.35 | 4.41 | 4.27 | 4.38 | +0.69% | 25,341 | 11,050,121 |
| 2024-07-18 | 4.39 | 4.39 | 4.21 | 4.35 | -0.23% | 25,666 | 11,009,781 |
| 2024-07-17 | 4.41 | 4.42 | 4.33 | 4.36 | -1.13% | 20,002 | 8,714,832 |
| 2024-07-16 | 4.44 | 4.49 | 4.32 | 4.41 | -0.68% | 28,757 | 12,630,917 |
| 2024-07-15 | 4.51 | 4.57 | 4.4 | 4.44 | -2.42% | 31,833 | 14,147,477 |
| 2024-07-12 | 4.58 | 4.68 | 4.51 | 4.55 | -0.66% | 38,659 | 17,784,552 |
| 2024-07-11 | 4.39 | 4.65 | 4.39 | 4.58 | +5.77% | 42,300 | 19,108,530 |
| 2024-07-10 | 4.47 | 4.47 | 4.31 | 4.33 | -3.13% | 35,867 | 15,672,066 |
| 2024-07-09 | 4.47 | 4.53 | 4.28 | 4.47 | 0% | 45,142 | 19,854,549 |
| 2024-07-08 | 4.62 | 4.67 | 4.45 | 4.47 | -3.25% | 24,452 | 10,996,993 |
| 2024-07-05 | 4.62 | 4.65 | 4.46 | 4.62 | +1.09% | 32,105 | 14,672,977 |
| 2024-07-04 | 4.78 | 4.86 | 4.53 | 4.57 | -5.19% | 44,101 | 20,474,594 |
| 2024-07-03 | 4.81 | 4.9 | 4.77 | 4.82 | +0.21% | 33,469 | 16,206,037 |
| 2024-07-02 | 4.81 | 4.85 | 4.71 | 4.81 | +1.48% | 36,922 | 17,743,337 |
| 2024-07-01 | 4.68 | 4.76 | 4.6 | 4.74 | +1.28% | 28,803 | 13,541,815 |
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：