股票概览
6.25
+13.84%
+0.76
5.59
开盘价
6.38
最高价
5.56
最低价
483,307
成交量
数据更新至: 2024-09-30
技术指标
5.42
MA5 (5日均线)
5.15
MA10 (10日均线)
5.10
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 | 5.59 | 6.38 | 5.56 | 6.25 | +13.84% | 483,307 | 287,784,228 |
| 2024-09-27 | 5.28 | 5.57 | 5.22 | 5.49 | +5.17% | 260,970 | 140,886,225 |
| 2024-09-26 | 5.11 | 5.22 | 5.06 | 5.22 | +2.55% | 161,930 | 83,259,076 |
| 2024-09-25 | 5.05 | 5.18 | 5.03 | 5.09 | +0.79% | 163,200 | 83,593,445 |
| 2024-09-24 | 4.92 | 5.05 | 4.8 | 5.05 | +2.85% | 146,371 | 72,431,575 |
| 2024-09-23 | 4.9 | 4.96 | 4.88 | 4.91 | -0.61% | 60,213 | 29,629,933 |
| 2024-09-20 | 4.91 | 4.96 | 4.88 | 4.94 | +0.61% | 75,639 | 37,198,470 |
| 2024-09-19 | 4.81 | 4.93 | 4.74 | 4.91 | +2.94% | 89,993 | 43,868,995 |
| 2024-09-18 | 4.88 | 4.9 | 4.69 | 4.77 | -2.85% | 96,487 | 46,028,018 |
| 2024-09-13 | 4.91 | 4.99 | 4.82 | 4.91 | +0.41% | 93,974 | 46,069,165 |
| 2024-09-12 | 4.92 | 5.02 | 4.88 | 4.89 | -0.61% | 75,297 | 37,273,432 |
| 2024-09-11 | 4.94 | 4.97 | 4.88 | 4.92 | -1.8% | 71,938 | 35,402,572 |
| 2024-09-10 | 4.95 | 5.15 | 4.86 | 5.01 | +1.01% | 122,641 | 61,381,477 |
| 2024-09-09 | 4.85 | 4.98 | 4.78 | 4.96 | +1.22% | 72,483 | 35,528,023 |
| 2024-09-06 | 5.03 | 5.08 | 4.87 | 4.9 | -2.78% | 94,073 | 46,458,127 |
| 2024-09-05 | 5.01 | 5.08 | 4.98 | 5.04 | +0.4% | 83,928 | 42,244,976 |
| 2024-09-04 | 5.16 | 5.18 | 4.97 | 5.02 | -4.02% | 137,522 | 69,480,756 |
| 2024-09-03 | 5.23 | 5.3 | 5.16 | 5.23 | +0.97% | 110,201 | 57,362,109 |
| 2024-09-02 | 5.3 | 5.32 | 5.14 | 5.18 | -2.45% | 156,199 | 81,932,865 |
| 2024-08-30 | 5.16 | 5.48 | 5.08 | 5.31 | +2.31% | 264,442 | 139,441,235 |
| 2024-08-29 | 4.74 | 5.5 | 4.68 | 5.19 | +5.92% | 231,042 | 116,435,419 |
| 2024-08-28 | 4.79 | 4.95 | 4.66 | 4.9 | +0.62% | 130,688 | 62,971,290 |
| 2024-08-27 | 5.07 | 5.11 | 4.85 | 4.87 | -4.51% | 164,610 | 81,623,352 |
| 2024-08-26 | 5.13 | 5.17 | 5.02 | 5.1 | -0.78% | 157,131 | 79,859,498 |
| 2024-08-23 | 5.27 | 5.31 | 5.02 | 5.14 | -6.2% | 285,698 | 146,881,530 |
| 2024-08-22 | 5.34 | 5.8 | 5.2 | 5.48 | +2.24% | 372,614 | 204,478,341 |
| 2024-08-21 | 5.55 | 5.97 | 5.3 | 5.36 | -1.47% | 362,779 | 203,725,408 |
| 2024-08-20 | 5.42 | 5.5 | 5.32 | 5.44 | -0.73% | 174,342 | 94,110,607 |
| 2024-08-19 | 5.29 | 5.53 | 5.21 | 5.48 | +2.43% | 267,898 | 145,513,661 |
| 2024-08-16 | 5.23 | 5.46 | 5.2 | 5.35 | +2.29% | 239,683 | 128,003,491 |
| 2024-08-15 | 5.15 | 5.23 | 5.01 | 5.23 | +1.95% | 131,458 | 67,708,960 |
| 2024-08-14 | 5.12 | 5.23 | 5.09 | 5.13 | 0% | 106,439 | 54,916,575 |
| 2024-08-13 | 5.04 | 5.15 | 4.96 | 5.13 | +1.58% | 107,583 | 54,391,662 |
| 2024-08-12 | 5.1 | 5.12 | 4.96 | 5.05 | -1.94% | 107,179 | 53,974,730 |
| 2024-08-09 | 5.2 | 5.26 | 5.12 | 5.15 | -0.58% | 100,747 | 52,152,508 |
| 2024-08-08 | 5.29 | 5.29 | 5.08 | 5.18 | -3% | 164,500 | 84,955,954 |
| 2024-08-07 | 5.31 | 5.45 | 5.29 | 5.34 | +0.75% | 155,835 | 83,501,487 |
| 2024-08-06 | 5.29 | 5.4 | 5.22 | 5.3 | +1.53% | 158,213 | 83,673,808 |
| 2024-08-05 | 5.31 | 5.43 | 5.22 | 5.22 | -2.97% | 193,260 | 102,795,715 |
| 2024-08-02 | 5.64 | 5.69 | 5.38 | 5.38 | -3.76% | 242,909 | 133,023,202 |
| 2024-08-01 | 5.6 | 5.77 | 5.55 | 5.59 | -0.71% | 307,640 | 173,338,374 |
| 2024-07-31 | 5.43 | 5.86 | 5.35 | 5.63 | +4.07% | 396,719 | 222,244,906 |
| 2024-07-30 | 5.35 | 5.5 | 5.27 | 5.41 | +0.74% | 252,122 | 135,718,138 |
| 2024-07-29 | 5.41 | 5.56 | 5.23 | 5.37 | +3.47% | 311,080 | 166,943,983 |
| 2024-07-26 | 5.04 | 5.25 | 5.03 | 5.19 | +3.39% | 183,022 | 94,393,705 |
| 2024-07-25 | 4.89 | 5.07 | 4.82 | 5.02 | -0.2% | 164,769 | 81,640,133 |
| 2024-07-24 | 5 | 5.19 | 4.96 | 5.03 | -2.52% | 228,301 | 115,428,261 |
| 2024-07-23 | 5.24 | 5.58 | 5.11 | 5.16 | -1.53% | 333,123 | 176,855,859 |
| 2024-07-22 | 5 | 5.36 | 4.98 | 5.24 | +6.29% | 308,499 | 161,074,662 |
| 2024-07-19 | 4.84 | 4.97 | 4.8 | 4.93 | +1.44% | 120,301 | 59,090,930 |
| 2024-07-18 | 4.91 | 4.94 | 4.73 | 4.86 | -2.99% | 200,340 | 96,644,426 |
| 2024-07-17 | 5.25 | 5.26 | 5 | 5.01 | -4.93% | 209,089 | 106,283,287 |
| 2024-07-16 | 5.2 | 5.29 | 5.11 | 5.27 | +0.19% | 177,901 | 92,651,323 |
| 2024-07-15 | 5.37 | 5.45 | 5.18 | 5.26 | -2.41% | 212,368 | 112,027,643 |
| 2024-07-12 | 5.58 | 5.65 | 5.36 | 5.39 | -5.11% | 326,913 | 178,076,156 |
| 2024-07-11 | 5.67 | 5.75 | 5.51 | 5.68 | +0.71% | 352,650 | 198,790,713 |
| 2024-07-10 | 5.49 | 5.8 | 5.44 | 5.64 | +0.53% | 469,170 | 263,735,467 |
| 2024-07-09 | 5.28 | 5.64 | 5.18 | 5.61 | +4.47% | 507,241 | 276,846,302 |
| 2024-07-08 | 5.54 | 5.65 | 5.33 | 5.37 | -4.28% | 465,765 | 252,622,534 |
| 2024-07-05 | 5.8 | 6.22 | 5.54 | 5.61 | -5.4% | 795,137 | 461,090,543 |
| 2024-07-04 | 4.97 | 5.93 | 4.93 | 5.93 | +20.04% | 896,382 | 515,930,952 |
| 2024-07-03 | 5.27 | 5.29 | 4.92 | 4.94 | -6.97% | 335,656 | 169,154,311 |
| 2024-07-02 | 5.18 | 5.58 | 5.13 | 5.31 | 0% | 491,201 | 260,909,002 |
| 2024-07-01 | 5.66 | 5.66 | 5.08 | 5.31 | -7.49% | 594,368 | 312,497,532 |
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：