股票概览
6.1
+13.81%
+0.74
5.47
开盘价
6.32
最高价
5.44
最低价
254,085
成交量
数据更新至: 2024-09-30
技术指标
5.40
MA5 (5日均线)
5.02
MA10 (10日均线)
5.30
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 | 5.47 | 6.32 | 5.44 | 6.1 | +13.81% | 254,085 | 148,866,097 |
| 2024-09-27 | 5.21 | 5.45 | 5.09 | 5.36 | +3.88% | 220,633 | 116,353,136 |
| 2024-09-26 | 5.22 | 5.5 | 5.16 | 5.16 | -2.46% | 175,431 | 92,751,819 |
| 2024-09-25 | 5.1 | 5.57 | 5.02 | 5.29 | +3.73% | 197,819 | 105,018,422 |
| 2024-09-24 | 5.1 | 5.31 | 4.88 | 5.1 | +0.79% | 191,774 | 97,540,009 |
| 2024-09-23 | 5.18 | 5.5 | 5.03 | 5.06 | -0.59% | 256,928 | 134,798,297 |
| 2024-09-20 | 4.24 | 5.09 | 4.13 | 5.09 | +20.05% | 235,678 | 108,746,719 |
| 2024-09-19 | 4.21 | 4.37 | 4.18 | 4.24 | +0.71% | 117,574 | 50,275,717 |
| 2024-09-18 | 4.6 | 4.6 | 4.13 | 4.21 | -8.48% | 150,430 | 64,828,542 |
| 2024-09-13 | 4.78 | 4.91 | 4.55 | 4.6 | -3.36% | 120,705 | 56,895,351 |
| 2024-09-12 | 5.07 | 5.19 | 4.76 | 4.76 | -6.11% | 113,200 | 55,995,851 |
| 2024-09-11 | 5.03 | 5.24 | 4.92 | 5.07 | +0.4% | 84,130 | 42,878,481 |
| 2024-09-10 | 5.25 | 5.33 | 4.97 | 5.05 | -3.99% | 100,197 | 51,219,845 |
| 2024-09-09 | 5.46 | 5.51 | 5.22 | 5.26 | -5.05% | 88,928 | 47,298,141 |
| 2024-09-06 | 5.78 | 5.85 | 5.52 | 5.54 | -4.15% | 79,275 | 44,913,865 |
| 2024-09-05 | 5.78 | 5.9 | 5.71 | 5.78 | -0.34% | 66,176 | 38,260,107 |
| 2024-09-04 | 6.08 | 6.1 | 5.74 | 5.8 | -4.92% | 89,203 | 52,634,288 |
| 2024-09-03 | 6.14 | 6.25 | 6.04 | 6.1 | -0.33% | 71,271 | 43,788,277 |
| 2024-09-02 | 6.35 | 6.45 | 6.12 | 6.12 | -3.01% | 68,598 | 42,813,355 |
| 2024-08-30 | 5.99 | 6.54 | 5.97 | 6.31 | +4.47% | 101,809 | 63,499,238 |
| 2024-08-29 | 5.92 | 6.12 | 5.83 | 6.04 | -0.82% | 85,565 | 50,934,020 |
| 2024-08-28 | 6.54 | 6.63 | 6.05 | 6.09 | -8.42% | 109,060 | 68,320,253 |
| 2024-08-27 | 6.36 | 6.7 | 6.2 | 6.65 | +3.58% | 103,606 | 66,791,159 |
| 2024-08-26 | 5.83 | 6.59 | 5.78 | 6.42 | +4.39% | 90,400 | 57,167,593 |
| 2024-08-23 | 6.63 | 6.78 | 6.11 | 6.15 | -6.96% | 105,115 | 67,250,431 |
| 2024-08-22 | 6.47 | 7.07 | 6.47 | 6.61 | +0.61% | 118,307 | 80,333,095 |
| 2024-08-21 | 5.75 | 6.68 | 5.64 | 6.57 | +14.26% | 128,031 | 79,978,804 |
| 2024-08-20 | 5.75 | 5.89 | 5.51 | 5.75 | +0.35% | 45,942 | 26,355,228 |
| 2024-08-19 | 5.97 | 6 | 5.67 | 5.73 | -4.66% | 71,887 | 41,475,623 |
| 2024-08-16 | 6.2 | 6.25 | 5.92 | 6.01 | -0.17% | 67,740 | 41,132,189 |
| 2024-08-15 | 6.15 | 6.17 | 5.73 | 6.02 | -4.44% | 126,791 | 75,660,913 |
| 2024-08-14 | 6.76 | 6.79 | 5.45 | 6.3 | -7.35% | 133,898 | 84,984,081 |
| 2024-08-13 | 6.92 | 6.93 | 6.67 | 6.8 | -1.73% | 41,288 | 27,876,605 |
| 2024-08-12 | 6.95 | 7.11 | 6.84 | 6.92 | -1.7% | 34,286 | 23,844,445 |
| 2024-08-09 | 6.93 | 7.28 | 6.91 | 7.04 | +1% | 54,313 | 38,565,285 |
| 2024-08-08 | 6.96 | 7.1 | 6.75 | 6.97 | -0.29% | 49,320 | 34,177,248 |
| 2024-08-07 | 7.07 | 7.09 | 6.98 | 6.99 | -1.13% | 23,375 | 16,423,376 |
| 2024-08-06 | 7.03 | 7.17 | 6.94 | 7.07 | +1.14% | 31,344 | 22,056,059 |
| 2024-08-05 | 7 | 7.36 | 6.92 | 6.99 | -1.69% | 62,733 | 44,832,477 |
| 2024-08-02 | 7.31 | 7.36 | 7.1 | 7.11 | -3.79% | 56,449 | 40,726,539 |
| 2024-08-01 | 7.51 | 7.54 | 7.36 | 7.39 | -1.47% | 36,987 | 27,516,264 |
| 2024-07-31 | 7.34 | 7.62 | 7.29 | 7.5 | +1.9% | 46,644 | 34,977,501 |
| 2024-07-30 | 7.4 | 7.62 | 7.33 | 7.36 | -0.14% | 34,317 | 25,573,477 |
| 2024-07-29 | 7.37 | 7.5 | 7.27 | 7.37 | -0.81% | 27,526 | 20,289,844 |
| 2024-07-26 | 7.6 | 7.68 | 7.36 | 7.43 | -2.24% | 48,179 | 36,147,759 |
| 2024-07-25 | 7.28 | 7.6 | 7.18 | 7.6 | +3.4% | 45,635 | 33,776,960 |
| 2024-07-24 | 7.31 | 7.53 | 7.08 | 7.35 | -0.81% | 37,882 | 27,932,603 |
| 2024-07-23 | 7.65 | 7.68 | 7.35 | 7.41 | -2.88% | 41,321 | 30,987,612 |
| 2024-07-22 | 7.54 | 7.75 | 7.43 | 7.63 | +1.87% | 47,706 | 36,365,715 |
| 2024-07-19 | 7.5 | 7.76 | 7.46 | 7.49 | -1.45% | 31,132 | 23,699,563 |
| 2024-07-18 | 7.65 | 7.67 | 7.43 | 7.6 | -0.78% | 26,095 | 19,691,607 |
| 2024-07-17 | 7.82 | 7.87 | 7.66 | 7.66 | -2.17% | 27,397 | 21,198,617 |
| 2024-07-16 | 7.51 | 7.97 | 7.51 | 7.83 | +3.57% | 53,800 | 41,906,303 |
| 2024-07-15 | 7.75 | 7.8 | 7.44 | 7.56 | -3.08% | 37,624 | 28,639,220 |
| 2024-07-12 | 7.68 | 7.95 | 7.6 | 7.8 | +0.26% | 59,720 | 46,400,471 |
| 2024-07-11 | 8.34 | 8.44 | 7.39 | 7.78 | -5.58% | 91,186 | 72,575,041 |
| 2024-07-10 | 8.19 | 8.43 | 8.09 | 8.24 | +0.49% | 35,169 | 29,086,973 |
| 2024-07-09 | 7.83 | 8.4 | 7.75 | 8.2 | +4.46% | 55,639 | 45,117,504 |
| 2024-07-08 | 8.1 | 8.11 | 7.66 | 7.85 | -3.09% | 48,997 | 38,684,015 |
| 2024-07-05 | 8.11 | 8.33 | 8.02 | 8.1 | +0.25% | 30,830 | 25,296,113 |
| 2024-07-04 | 8.42 | 8.48 | 7.94 | 8.08 | -4.94% | 56,430 | 46,112,300 |
| 2024-07-03 | 7.83 | 8.61 | 7.57 | 8.5 | +9.54% | 74,908 | 60,586,680 |
| 2024-07-02 | 7.76 | 7.93 | 7.67 | 7.76 | -0.89% | 28,009 | 21,785,373 |
| 2024-07-01 | 7.64 | 8.15 | 7.5 | 7.83 | +3.43% | 51,745 | 40,960,383 |
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：