股票概览
6.76
+15.95%
+0.93
6.06
开盘价
6.89
最高价
5.93
最低价
368,114
成交量
数据更新至: 2024-09-30
技术指标
5.79
MA5 (5日均线)
5.52
MA10 (10日均线)
5.32
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 | 6.06 | 6.89 | 5.93 | 6.76 | +15.95% | 368,114 | 235,526,862 |
| 2024-09-27 | 5.62 | 5.93 | 5.53 | 5.83 | +5.42% | 230,948 | 132,019,356 |
| 2024-09-26 | 5.48 | 5.55 | 5.41 | 5.53 | +0.55% | 145,033 | 79,433,604 |
| 2024-09-25 | 5.39 | 5.54 | 5.33 | 5.5 | +2.8% | 177,041 | 96,532,113 |
| 2024-09-24 | 5.24 | 5.35 | 5.18 | 5.35 | +2.49% | 106,354 | 56,269,915 |
| 2024-09-23 | 5.2 | 5.29 | 5.16 | 5.22 | -0.19% | 61,263 | 32,024,042 |
| 2024-09-20 | 5.32 | 5.35 | 5.19 | 5.23 | -1.88% | 78,932 | 41,350,350 |
| 2024-09-19 | 5.25 | 5.34 | 5.2 | 5.33 | +2.5% | 94,421 | 49,930,760 |
| 2024-09-18 | 5.25 | 5.26 | 5.05 | 5.2 | -0.95% | 90,345 | 46,539,115 |
| 2024-09-13 | 5.36 | 5.38 | 5.21 | 5.25 | -2.05% | 111,212 | 58,509,273 |
| 2024-09-12 | 5.3 | 5.45 | 5.26 | 5.36 | +0.37% | 203,587 | 108,877,713 |
| 2024-09-11 | 5.07 | 5.69 | 5.01 | 5.34 | +5.33% | 273,442 | 145,888,467 |
| 2024-09-10 | 4.99 | 5.09 | 4.9 | 5.07 | +2.22% | 55,380 | 27,689,680 |
| 2024-09-09 | 4.87 | 5 | 4.82 | 4.96 | +0.61% | 48,790 | 24,085,457 |
| 2024-09-06 | 5.11 | 5.12 | 4.92 | 4.93 | -3.52% | 64,576 | 32,312,037 |
| 2024-09-05 | 5.11 | 5.13 | 5.05 | 5.11 | +0.2% | 54,750 | 27,888,519 |
| 2024-09-04 | 5.06 | 5.2 | 5.04 | 5.1 | -0.2% | 70,667 | 36,185,484 |
| 2024-09-03 | 5.1 | 5.16 | 5.03 | 5.11 | +0.79% | 53,079 | 27,001,092 |
| 2024-09-02 | 5.22 | 5.24 | 5.04 | 5.07 | -1.55% | 78,994 | 40,592,326 |
| 2024-08-30 | 4.92 | 5.26 | 4.92 | 5.15 | +4.67% | 120,956 | 62,177,490 |
| 2024-08-29 | 4.77 | 4.95 | 4.72 | 4.92 | +2.71% | 71,664 | 34,865,847 |
| 2024-08-28 | 4.64 | 4.89 | 4.53 | 4.79 | +1.91% | 95,189 | 45,298,289 |
| 2024-08-27 | 4.98 | 5.03 | 4.69 | 4.7 | -6.19% | 106,737 | 51,519,488 |
| 2024-08-26 | 4.88 | 5.08 | 4.84 | 5.01 | +2.87% | 98,600 | 49,227,703 |
| 2024-08-23 | 5.08 | 5.1 | 4.78 | 4.87 | -4.88% | 156,761 | 76,840,234 |
| 2024-08-22 | 5.28 | 5.36 | 5.09 | 5.12 | -1.54% | 156,517 | 82,102,148 |
| 2024-08-21 | 5.17 | 5.32 | 5.14 | 5.2 | +0.58% | 86,243 | 45,072,471 |
| 2024-08-20 | 5.31 | 5.31 | 5.13 | 5.17 | -3.18% | 108,132 | 56,250,643 |
| 2024-08-19 | 5.28 | 5.41 | 5.18 | 5.34 | +1.91% | 122,923 | 64,894,738 |
| 2024-08-16 | 5.34 | 5.54 | 5.23 | 5.24 | -0.57% | 146,799 | 78,782,645 |
| 2024-08-15 | 5.18 | 5.28 | 5.11 | 5.27 | +1.15% | 100,818 | 52,537,754 |
| 2024-08-14 | 5.25 | 5.29 | 5.2 | 5.21 | -0.38% | 82,774 | 43,309,417 |
| 2024-08-13 | 5.13 | 5.28 | 5.06 | 5.23 | +1.36% | 119,003 | 61,634,170 |
| 2024-08-12 | 5.15 | 5.37 | 5.05 | 5.16 | +1.38% | 142,303 | 74,133,981 |
| 2024-08-09 | 5.16 | 5.25 | 5.07 | 5.09 | -0.97% | 53,307 | 27,426,671 |
| 2024-08-08 | 5.23 | 5.25 | 5.03 | 5.14 | -1.34% | 82,772 | 42,324,304 |
| 2024-08-07 | 5.18 | 5.42 | 5.15 | 5.21 | +1.76% | 125,674 | 65,938,006 |
| 2024-08-06 | 5.06 | 5.14 | 5 | 5.12 | +2.61% | 57,398 | 29,155,920 |
| 2024-08-05 | 5.14 | 5.21 | 4.99 | 4.99 | -3.67% | 80,678 | 41,166,346 |
| 2024-08-02 | 5.25 | 5.36 | 5.17 | 5.18 | -2.26% | 70,963 | 37,339,431 |
| 2024-08-01 | 5.29 | 5.38 | 5.25 | 5.3 | +0.57% | 81,439 | 43,307,757 |
| 2024-07-31 | 5.13 | 5.28 | 5.1 | 5.27 | +2.53% | 73,777 | 38,454,786 |
| 2024-07-30 | 5.07 | 5.18 | 5.03 | 5.14 | +1.18% | 65,165 | 33,432,290 |
| 2024-07-29 | 5.05 | 5.1 | 5.01 | 5.08 | +0.79% | 65,070 | 32,928,066 |
| 2024-07-26 | 4.86 | 5.04 | 4.86 | 5.04 | +3.7% | 79,659 | 39,747,743 |
| 2024-07-25 | 4.77 | 4.93 | 4.7 | 4.86 | +1.46% | 61,765 | 29,708,564 |
| 2024-07-24 | 4.91 | 4.96 | 4.77 | 4.79 | -2.64% | 65,671 | 31,785,650 |
| 2024-07-23 | 5.01 | 5.09 | 4.9 | 4.92 | -1.8% | 60,541 | 30,361,256 |
| 2024-07-22 | 4.9 | 5.01 | 4.88 | 5.01 | +2.24% | 72,962 | 36,209,463 |
| 2024-07-19 | 4.83 | 4.93 | 4.76 | 4.9 | +1.45% | 81,355 | 39,569,789 |
| 2024-07-18 | 4.78 | 4.87 | 4.6 | 4.83 | 0% | 79,310 | 37,730,091 |
| 2024-07-17 | 4.97 | 5.01 | 4.8 | 4.83 | -2.82% | 82,319 | 40,298,611 |
| 2024-07-16 | 5.08 | 5.12 | 4.91 | 4.97 | -1.97% | 95,174 | 47,446,374 |
| 2024-07-15 | 5.26 | 5.27 | 5 | 5.07 | -3.43% | 89,161 | 45,456,317 |
| 2024-07-12 | 5.29 | 5.36 | 5.18 | 5.25 | -0.57% | 86,330 | 45,485,239 |
| 2024-07-11 | 5.15 | 5.28 | 5.12 | 5.28 | +4.76% | 128,692 | 67,117,967 |
| 2024-07-10 | 5.19 | 5.21 | 5.03 | 5.04 | -3.26% | 100,218 | 51,194,652 |
| 2024-07-09 | 5.11 | 5.23 | 5.07 | 5.21 | +2.16% | 96,034 | 49,607,350 |
| 2024-07-08 | 5.33 | 5.34 | 5.09 | 5.1 | -4.32% | 100,568 | 51,982,313 |
| 2024-07-05 | 5.3 | 5.43 | 5.13 | 5.33 | +0.38% | 90,057 | 48,007,988 |
| 2024-07-04 | 5.6 | 5.66 | 5.31 | 5.31 | -6.02% | 130,722 | 71,153,099 |
| 2024-07-03 | 5.77 | 5.78 | 5.48 | 5.65 | -2.59% | 183,144 | 102,705,954 |
| 2024-07-02 | 5.6 | 5.88 | 5.55 | 5.8 | +3.02% | 218,171 | 124,623,081 |
| 2024-07-01 | 5.53 | 5.67 | 5.51 | 5.63 | +1.26% | 127,002 | 71,049,530 |
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：