股票概览
6.23
+12.05%
+0.67
5.73
开盘价
6.29
最高价
5.71
最低价
136,742
成交量
数据更新至: 2024-09-30
技术指标
5.49
MA5 (5日均线)
5.22
MA10 (10日均线)
5.14
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 | 5.73 | 6.29 | 5.71 | 6.23 | +12.05% | 136,742 | 82,050,100 |
| 2024-09-27 | 5.41 | 5.68 | 5.33 | 5.56 | +4.32% | 80,547 | 44,205,243 |
| 2024-09-26 | 5.19 | 5.33 | 5.17 | 5.33 | +2.5% | 50,972 | 26,792,968 |
| 2024-09-25 | 5.17 | 5.27 | 5.14 | 5.2 | +1.76% | 54,901 | 28,593,798 |
| 2024-09-24 | 4.99 | 5.13 | 4.99 | 5.11 | +2.82% | 51,860 | 26,280,527 |
| 2024-09-23 | 4.97 | 5.02 | 4.91 | 4.97 | +0.2% | 27,584 | 13,718,715 |
| 2024-09-20 | 5.08 | 5.08 | 4.92 | 4.96 | -1.78% | 28,534 | 14,202,534 |
| 2024-09-19 | 4.91 | 5.06 | 4.86 | 5.05 | +3.91% | 42,945 | 21,481,688 |
| 2024-09-18 | 4.95 | 4.96 | 4.75 | 4.86 | -1.62% | 40,595 | 19,659,563 |
| 2024-09-13 | 5.06 | 5.11 | 4.93 | 4.94 | -2.37% | 32,700 | 16,325,693 |
| 2024-09-12 | 5.1 | 5.15 | 5.02 | 5.06 | +0.2% | 36,881 | 18,804,192 |
| 2024-09-11 | 5.16 | 5.16 | 5.03 | 5.05 | -2.13% | 53,269 | 27,055,185 |
| 2024-09-10 | 5.07 | 5.22 | 5.05 | 5.16 | +1.57% | 56,708 | 29,084,060 |
| 2024-09-09 | 5 | 5.12 | 4.92 | 5.08 | -1.36% | 67,394 | 33,951,607 |
| 2024-09-06 | 5.01 | 5.27 | 4.92 | 5.15 | +2.59% | 114,257 | 58,639,122 |
| 2024-09-05 | 4.88 | 5.05 | 4.88 | 5.02 | +3.08% | 50,248 | 24,924,071 |
| 2024-09-04 | 5.01 | 5.01 | 4.84 | 4.87 | -2.79% | 52,784 | 25,930,186 |
| 2024-09-03 | 5.02 | 5.08 | 4.96 | 5.01 | +0.4% | 35,350 | 17,735,944 |
| 2024-09-02 | 5.14 | 5.17 | 4.98 | 4.99 | -2.92% | 52,065 | 26,402,625 |
| 2024-08-30 | 5.05 | 5.21 | 5.04 | 5.14 | +1.98% | 54,672 | 28,110,368 |
| 2024-08-29 | 4.99 | 5.08 | 4.92 | 5.04 | +0.6% | 43,257 | 21,707,303 |
| 2024-08-28 | 4.95 | 5.11 | 4.86 | 5.01 | 0% | 54,056 | 26,999,939 |
| 2024-08-27 | 4.92 | 5.04 | 4.81 | 5.01 | -1.57% | 96,178 | 47,507,813 |
| 2024-08-26 | 5 | 5.11 | 4.9 | 5.09 | +0.79% | 88,638 | 44,674,678 |
| 2024-08-23 | 5.3 | 5.35 | 4.9 | 5.05 | -5.25% | 146,013 | 73,530,783 |
| 2024-08-22 | 5.68 | 5.75 | 5.28 | 5.33 | -7.14% | 181,359 | 98,262,276 |
| 2024-08-21 | 5.48 | 5.94 | 5.43 | 5.74 | +0.53% | 236,127 | 134,306,946 |
| 2024-08-20 | 5.53 | 6.35 | 5.43 | 5.71 | +1.96% | 303,995 | 179,146,018 |
| 2024-08-19 | 5.25 | 5.68 | 5.21 | 5.6 | +7.07% | 192,809 | 105,868,481 |
| 2024-08-16 | 5.38 | 5.43 | 5.18 | 5.23 | -2.24% | 98,283 | 51,679,880 |
| 2024-08-15 | 5.4 | 5.46 | 5.27 | 5.35 | -2.9% | 143,065 | 76,487,613 |
| 2024-08-14 | 5.37 | 5.85 | 5.35 | 5.51 | +3.57% | 210,508 | 117,596,261 |
| 2024-08-13 | 5.06 | 5.34 | 4.98 | 5.32 | +4.72% | 93,098 | 48,642,966 |
| 2024-08-12 | 5.16 | 5.18 | 5.06 | 5.08 | -0.59% | 42,823 | 21,953,161 |
| 2024-08-09 | 5.16 | 5.2 | 5.09 | 5.11 | -0.78% | 29,566 | 15,240,920 |
| 2024-08-08 | 5.11 | 5.17 | 5.03 | 5.15 | +0.39% | 35,740 | 18,252,702 |
| 2024-08-07 | 5.14 | 5.17 | 5.11 | 5.13 | -0.19% | 25,420 | 13,077,867 |
| 2024-08-06 | 5.04 | 5.14 | 5.03 | 5.14 | +3.42% | 38,683 | 19,641,167 |
| 2024-08-05 | 5.07 | 5.17 | 4.97 | 4.97 | -2.55% | 55,613 | 28,237,769 |
| 2024-08-02 | 5.15 | 5.28 | 5.09 | 5.1 | -2.3% | 61,924 | 32,049,957 |
| 2024-08-01 | 5.2 | 5.38 | 5.2 | 5.22 | +0.19% | 60,024 | 31,693,772 |
| 2024-07-31 | 5.08 | 5.23 | 5.07 | 5.21 | +2.16% | 54,055 | 27,908,633 |
| 2024-07-30 | 5.08 | 5.15 | 5.04 | 5.1 | +0.39% | 37,609 | 19,153,020 |
| 2024-07-29 | 5.04 | 5.13 | 5.01 | 5.08 | -0.2% | 57,536 | 29,217,855 |
| 2024-07-26 | 4.87 | 5.15 | 4.86 | 5.09 | +3.88% | 93,854 | 47,313,368 |
| 2024-07-25 | 4.96 | 5.03 | 4.78 | 4.9 | -1.41% | 48,498 | 23,863,409 |
| 2024-07-24 | 4.84 | 5.14 | 4.74 | 4.97 | +2.47% | 74,129 | 36,538,310 |
| 2024-07-23 | 5 | 5.01 | 4.82 | 4.85 | -2.41% | 44,434 | 21,911,047 |
| 2024-07-22 | 4.85 | 5.09 | 4.8 | 4.97 | +0.81% | 71,204 | 35,023,675 |
| 2024-07-19 | 4.61 | 5 | 4.61 | 4.93 | +5.12% | 80,941 | 39,268,220 |
| 2024-07-18 | 4.72 | 4.75 | 4.52 | 4.69 | 0% | 38,298 | 17,659,579 |
| 2024-07-17 | 4.78 | 4.79 | 4.67 | 4.69 | -1.68% | 24,002 | 11,303,685 |
| 2024-07-16 | 4.76 | 4.83 | 4.72 | 4.77 | -1.04% | 36,506 | 17,364,113 |
| 2024-07-15 | 4.98 | 4.98 | 4.77 | 4.82 | -3.02% | 50,711 | 24,517,609 |
| 2024-07-12 | 5.03 | 5.12 | 4.94 | 4.97 | -1.19% | 53,455 | 26,860,665 |
| 2024-07-11 | 4.99 | 5.05 | 4.94 | 5.03 | +3.07% | 59,559 | 29,835,796 |
| 2024-07-10 | 5.23 | 5.26 | 4.86 | 4.88 | -5.79% | 92,191 | 46,194,220 |
| 2024-07-09 | 4.8 | 5.2 | 4.77 | 5.18 | +3.6% | 108,747 | 54,106,954 |
| 2024-07-08 | 5.08 | 5.46 | 4.97 | 5 | -0.2% | 111,515 | 57,774,514 |
| 2024-07-05 | 4.9 | 5.03 | 4.84 | 5.01 | +1.62% | 36,147 | 17,925,665 |
| 2024-07-04 | 5.15 | 5.18 | 4.89 | 4.93 | -4.09% | 43,758 | 21,784,317 |
| 2024-07-03 | 5.17 | 5.21 | 5.12 | 5.14 | -0.96% | 28,282 | 14,583,771 |
| 2024-07-02 | 5.12 | 5.22 | 5.03 | 5.19 | +2.17% | 42,107 | 21,727,392 |
| 2024-07-01 | 5.07 | 5.14 | 4.96 | 5.08 | +0.2% | 33,724 | 16,992,337 |
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：