股票概览
6.46
+12.74%
+0.73
5.96
开盘价
6.55
最高价
5.82
最低价
420,947
成交量
数据更新至: 2024-09-30
技术指标
5.69
MA5 (5日均线)
5.45
MA10 (10日均线)
5.29
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 | 5.96 | 6.55 | 5.82 | 6.46 | +12.74% | 420,947 | 259,151,633 |
| 2024-09-27 | 5.58 | 5.82 | 5.53 | 5.73 | +4.18% | 112,490 | 63,696,986 |
| 2024-09-26 | 5.42 | 5.51 | 5.37 | 5.5 | +2.04% | 79,209 | 43,175,219 |
| 2024-09-25 | 5.39 | 5.52 | 5.36 | 5.39 | +0.56% | 100,458 | 54,753,535 |
| 2024-09-24 | 5.29 | 5.39 | 5.2 | 5.36 | +1.52% | 89,423 | 47,507,010 |
| 2024-09-23 | 5.27 | 5.32 | 5.2 | 5.28 | -0.38% | 52,118 | 27,436,337 |
| 2024-09-20 | 5.27 | 5.3 | 5.21 | 5.3 | +0.57% | 67,401 | 35,415,085 |
| 2024-09-19 | 5.05 | 5.28 | 5.01 | 5.27 | +5.19% | 78,182 | 40,548,291 |
| 2024-09-18 | 5.19 | 5.19 | 4.93 | 5.01 | -2.72% | 59,749 | 30,004,595 |
| 2024-09-13 | 5.19 | 5.22 | 5.13 | 5.15 | -0.77% | 53,892 | 27,827,093 |
| 2024-09-12 | 5.16 | 5.25 | 5.11 | 5.19 | +1.17% | 58,825 | 30,585,682 |
| 2024-09-11 | 5.14 | 5.19 | 5.05 | 5.13 | -0.19% | 58,567 | 30,043,743 |
| 2024-09-10 | 5.03 | 5.17 | 4.97 | 5.14 | +1.98% | 44,883 | 22,745,719 |
| 2024-09-09 | 5.05 | 5.1 | 4.97 | 5.04 | -0.4% | 47,107 | 23,679,411 |
| 2024-09-06 | 5.19 | 5.2 | 5.05 | 5.06 | -2.32% | 45,340 | 23,177,801 |
| 2024-09-05 | 5.13 | 5.22 | 5.13 | 5.18 | +0.78% | 46,584 | 24,067,720 |
| 2024-09-04 | 5.19 | 5.19 | 5.08 | 5.14 | -1.15% | 54,386 | 27,927,199 |
| 2024-09-03 | 5.19 | 5.24 | 5.1 | 5.2 | +1.17% | 49,501 | 25,622,675 |
| 2024-09-02 | 5.18 | 5.26 | 5.13 | 5.14 | -0.77% | 67,904 | 35,312,284 |
| 2024-08-30 | 5.16 | 5.28 | 5.14 | 5.18 | +0.39% | 83,354 | 43,553,489 |
| 2024-08-29 | 4.96 | 5.18 | 4.88 | 5.16 | +3.61% | 86,110 | 43,671,676 |
| 2024-08-28 | 4.85 | 5.08 | 4.78 | 4.98 | +2.26% | 84,222 | 41,745,860 |
| 2024-08-27 | 4.92 | 5.06 | 4.83 | 4.87 | -1.22% | 86,723 | 42,786,523 |
| 2024-08-26 | 4.88 | 4.98 | 4.82 | 4.93 | +0.2% | 39,359 | 19,380,093 |
| 2024-08-23 | 4.88 | 4.97 | 4.78 | 4.92 | 0% | 50,991 | 24,929,799 |
| 2024-08-22 | 5.08 | 5.12 | 4.9 | 4.92 | -2.77% | 57,914 | 28,951,205 |
| 2024-08-21 | 5 | 5.12 | 4.99 | 5.06 | +0.8% | 37,580 | 19,003,983 |
| 2024-08-20 | 5.16 | 5.16 | 5 | 5.02 | -2.14% | 52,511 | 26,542,927 |
| 2024-08-19 | 5.16 | 5.27 | 5.08 | 5.13 | -0.19% | 60,554 | 31,334,100 |
| 2024-08-16 | 5.1 | 5.2 | 5.07 | 5.14 | +0.78% | 63,925 | 32,831,846 |
| 2024-08-15 | 4.94 | 5.12 | 4.85 | 5.1 | +3.24% | 69,585 | 34,944,203 |
| 2024-08-14 | 4.86 | 4.96 | 4.84 | 4.94 | +1.86% | 47,255 | 23,255,073 |
| 2024-08-13 | 4.81 | 4.89 | 4.71 | 4.85 | +0.41% | 58,897 | 28,325,788 |
| 2024-08-12 | 4.87 | 4.92 | 4.79 | 4.83 | -1.43% | 66,088 | 31,957,310 |
| 2024-08-09 | 5.01 | 5.05 | 4.9 | 4.9 | -1.61% | 82,349 | 40,846,876 |
| 2024-08-08 | 5.06 | 5.08 | 4.89 | 4.98 | -3.49% | 144,361 | 71,890,386 |
| 2024-08-07 | 5.12 | 5.33 | 5.09 | 5.16 | +1.78% | 181,955 | 94,071,899 |
| 2024-08-06 | 5.27 | 5.9 | 4.97 | 5.07 | +2.84% | 216,535 | 113,123,142 |
| 2024-08-05 | 5.08 | 5.19 | 4.92 | 4.93 | -3.52% | 49,788 | 25,170,225 |
| 2024-08-02 | 5.2 | 5.25 | 5.07 | 5.11 | -2.29% | 39,468 | 20,401,222 |
| 2024-08-01 | 5.19 | 5.31 | 5.17 | 5.23 | +0.77% | 51,851 | 27,142,531 |
| 2024-07-31 | 5.04 | 5.19 | 5 | 5.19 | +3.18% | 45,855 | 23,451,320 |
| 2024-07-30 | 5.02 | 5.09 | 4.98 | 5.03 | -0.2% | 27,938 | 14,087,646 |
| 2024-07-29 | 4.92 | 5.08 | 4.85 | 5.04 | +2.44% | 37,735 | 18,892,582 |
| 2024-07-26 | 4.82 | 4.96 | 4.82 | 4.92 | +2.07% | 37,371 | 18,363,338 |
| 2024-07-25 | 4.8 | 4.93 | 4.75 | 4.82 | +0.21% | 49,994 | 24,169,616 |
| 2024-07-24 | 4.89 | 4.93 | 4.77 | 4.81 | -2.04% | 37,996 | 18,440,355 |
| 2024-07-23 | 5.01 | 5.03 | 4.9 | 4.91 | -1.8% | 37,067 | 18,439,262 |
| 2024-07-22 | 4.87 | 5.06 | 4.85 | 5 | +3.95% | 74,039 | 36,886,607 |
| 2024-07-19 | 4.66 | 4.9 | 4.63 | 4.81 | +2.78% | 54,655 | 26,167,781 |
| 2024-07-18 | 4.84 | 4.84 | 4.58 | 4.68 | -3.51% | 70,265 | 32,686,250 |
| 2024-07-17 | 4.98 | 5.05 | 4.84 | 4.85 | -3.58% | 40,429 | 19,787,729 |
| 2024-07-16 | 5.02 | 5.07 | 4.96 | 5.03 | +0.6% | 27,825 | 13,958,549 |
| 2024-07-15 | 5.09 | 5.13 | 4.98 | 5 | -1.77% | 41,773 | 20,964,683 |
| 2024-07-12 | 5.17 | 5.22 | 5.08 | 5.09 | -1.17% | 32,414 | 16,687,134 |
| 2024-07-11 | 5.03 | 5.17 | 5.03 | 5.15 | +3.83% | 53,591 | 27,419,425 |
| 2024-07-10 | 4.98 | 5.06 | 4.94 | 4.96 | -1.2% | 37,607 | 18,819,005 |
| 2024-07-09 | 4.97 | 5.06 | 4.78 | 5.02 | +0.6% | 56,197 | 27,827,821 |
| 2024-07-08 | 5.14 | 5.16 | 4.98 | 4.99 | -3.11% | 39,296 | 19,759,307 |
| 2024-07-05 | 5.02 | 5.18 | 4.93 | 5.15 | +2.59% | 40,370 | 20,518,036 |
| 2024-07-04 | 5.22 | 5.3 | 5.01 | 5.02 | -3.83% | 46,663 | 23,842,353 |
| 2024-07-03 | 5.33 | 5.35 | 5.22 | 5.22 | -2.25% | 34,637 | 18,247,395 |
| 2024-07-02 | 5.2 | 5.4 | 5.18 | 5.34 | +2.89% | 53,286 | 28,422,469 |
| 2024-07-01 | 5.27 | 5.27 | 5.05 | 5.19 | -1.14% | 47,312 | 24,361,231 |
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：