股票概览
6.66
+12.12%
+0.72
6.11
开盘价
6.92
最高价
5.95
最低价
336,867
成交量
数据更新至: 2024-09-30
技术指标
5.86
MA5 (5日均线)
5.66
MA10 (10日均线)
5.35
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 | 6.11 | 6.92 | 5.95 | 6.66 | +12.12% | 336,867 | 214,336,179 |
| 2024-09-27 | 5.67 | 6.12 | 5.57 | 5.94 | +5.88% | 256,704 | 149,972,241 |
| 2024-09-26 | 5.46 | 5.61 | 5.41 | 5.61 | +1.63% | 129,295 | 71,456,607 |
| 2024-09-25 | 5.55 | 5.69 | 5.49 | 5.52 | -0.54% | 185,872 | 103,786,487 |
| 2024-09-24 | 5.46 | 5.55 | 5.33 | 5.55 | +0.54% | 172,960 | 94,509,783 |
| 2024-09-23 | 5.32 | 5.59 | 5.27 | 5.52 | +2.79% | 143,411 | 77,802,845 |
| 2024-09-20 | 5.45 | 5.49 | 5.32 | 5.37 | -2.89% | 132,572 | 71,229,662 |
| 2024-09-19 | 5.42 | 5.67 | 5.39 | 5.53 | -0.9% | 213,137 | 117,931,013 |
| 2024-09-18 | 5.25 | 5.76 | 5.11 | 5.58 | +5.08% | 231,134 | 124,994,806 |
| 2024-09-13 | 5.4 | 5.41 | 5.26 | 5.31 | -3.45% | 160,810 | 85,250,986 |
| 2024-09-12 | 5.21 | 5.6 | 5.09 | 5.5 | +4.56% | 286,031 | 153,382,969 |
| 2024-09-11 | 4.96 | 5.8 | 4.9 | 5.26 | +6.26% | 271,072 | 145,778,428 |
| 2024-09-10 | 4.84 | 4.97 | 4.82 | 4.95 | +2.48% | 41,275 | 20,254,757 |
| 2024-09-09 | 4.82 | 4.89 | 4.77 | 4.83 | -0.21% | 28,875 | 13,968,431 |
| 2024-09-06 | 4.99 | 4.99 | 4.84 | 4.84 | -2.81% | 42,348 | 20,711,593 |
| 2024-09-05 | 4.96 | 5.02 | 4.94 | 4.98 | +0.61% | 33,469 | 16,649,001 |
| 2024-09-04 | 4.97 | 5.02 | 4.91 | 4.95 | -1% | 34,789 | 17,235,802 |
| 2024-09-03 | 5.02 | 5.08 | 4.97 | 5 | +0.6% | 38,636 | 19,375,787 |
| 2024-09-02 | 5.1 | 5.13 | 4.96 | 4.97 | -2.55% | 48,185 | 24,364,067 |
| 2024-08-30 | 5.01 | 5.17 | 4.98 | 5.1 | +1.8% | 70,707 | 36,104,474 |
| 2024-08-29 | 4.9 | 5.04 | 4.86 | 5.01 | +2.04% | 40,958 | 20,397,271 |
| 2024-08-28 | 4.81 | 4.96 | 4.8 | 4.91 | +1.45% | 33,010 | 16,157,447 |
| 2024-08-27 | 4.95 | 4.99 | 4.82 | 4.84 | -3.01% | 36,945 | 18,064,480 |
| 2024-08-26 | 4.85 | 4.99 | 4.85 | 4.99 | +3.1% | 46,542 | 23,055,853 |
| 2024-08-23 | 4.9 | 4.92 | 4.74 | 4.84 | -1.22% | 47,512 | 22,947,907 |
| 2024-08-22 | 5.09 | 5.15 | 4.9 | 4.9 | -1.61% | 45,035 | 22,611,271 |
| 2024-08-21 | 4.94 | 5.01 | 4.93 | 4.98 | +0.61% | 29,039 | 14,420,724 |
| 2024-08-20 | 5.06 | 5.09 | 4.9 | 4.95 | -2.17% | 53,560 | 26,668,970 |
| 2024-08-19 | 5.15 | 5.17 | 5.05 | 5.06 | -2.13% | 61,782 | 31,548,984 |
| 2024-08-16 | 5.19 | 5.23 | 5.14 | 5.17 | -0.58% | 44,018 | 22,803,630 |
| 2024-08-15 | 5.14 | 5.2 | 5.03 | 5.2 | +0.78% | 57,802 | 29,716,149 |
| 2024-08-14 | 5.18 | 5.24 | 5.14 | 5.16 | 0% | 36,992 | 19,164,269 |
| 2024-08-13 | 5.07 | 5.16 | 5.02 | 5.16 | +1.57% | 44,415 | 22,702,135 |
| 2024-08-12 | 5.13 | 5.24 | 5.05 | 5.08 | -0.97% | 55,559 | 28,528,634 |
| 2024-08-09 | 5.18 | 5.25 | 5.09 | 5.13 | -0.39% | 47,500 | 24,571,219 |
| 2024-08-08 | 5.3 | 5.31 | 5.11 | 5.15 | -3.74% | 90,902 | 47,307,622 |
| 2024-08-07 | 5.2 | 5.4 | 5.2 | 5.35 | +4.49% | 144,790 | 77,019,693 |
| 2024-08-06 | 5.1 | 5.15 | 5.02 | 5.12 | +2.61% | 43,896 | 22,255,074 |
| 2024-08-05 | 5.18 | 5.27 | 4.99 | 4.99 | -5.31% | 69,788 | 35,736,576 |
| 2024-08-02 | 5.42 | 5.42 | 5.25 | 5.27 | -3.3% | 69,066 | 36,802,497 |
| 2024-08-01 | 5.35 | 5.46 | 5.29 | 5.45 | +1.68% | 93,964 | 50,856,772 |
| 2024-07-31 | 5.26 | 5.38 | 5.2 | 5.36 | +2.49% | 75,288 | 40,025,649 |
| 2024-07-30 | 5.21 | 5.27 | 5.13 | 5.23 | -0.57% | 50,215 | 26,186,174 |
| 2024-07-29 | 5.21 | 5.34 | 5.13 | 5.26 | +1.15% | 63,135 | 33,062,431 |
| 2024-07-26 | 5.14 | 5.3 | 5.11 | 5.2 | +1.17% | 73,632 | 38,417,178 |
| 2024-07-25 | 5.02 | 5.19 | 4.94 | 5.14 | +1.38% | 68,502 | 34,807,662 |
| 2024-07-24 | 5.06 | 5.3 | 4.97 | 5.07 | -0.2% | 70,843 | 36,077,873 |
| 2024-07-23 | 5.16 | 5.23 | 5.07 | 5.08 | -1.74% | 47,229 | 24,335,016 |
| 2024-07-22 | 5.01 | 5.19 | 5.01 | 5.17 | +2.17% | 50,990 | 26,115,230 |
| 2024-07-19 | 4.93 | 5.07 | 4.93 | 5.06 | +1% | 47,129 | 23,730,120 |
| 2024-07-18 | 4.92 | 5.07 | 4.82 | 5.01 | +0.2% | 68,749 | 33,865,836 |
| 2024-07-17 | 5.16 | 5.16 | 4.97 | 5 | -2.72% | 73,733 | 37,074,724 |
| 2024-07-16 | 5.23 | 5.3 | 5.06 | 5.14 | -2.1% | 77,466 | 39,834,978 |
| 2024-07-15 | 5.58 | 5.62 | 5.24 | 5.25 | -7.24% | 120,611 | 64,942,819 |
| 2024-07-12 | 5.47 | 5.75 | 5.46 | 5.66 | +2.91% | 116,094 | 65,422,820 |
| 2024-07-11 | 5.42 | 5.55 | 5.36 | 5.5 | +3.97% | 84,910 | 46,343,921 |
| 2024-07-10 | 5.35 | 5.48 | 5.26 | 5.29 | -1.49% | 61,349 | 32,843,701 |
| 2024-07-09 | 5.24 | 5.37 | 5.03 | 5.37 | +3.27% | 98,728 | 51,439,569 |
| 2024-07-08 | 5.41 | 5.43 | 5.16 | 5.2 | -4.59% | 75,356 | 39,599,389 |
| 2024-07-05 | 5.41 | 5.48 | 5.3 | 5.45 | +0.37% | 84,026 | 45,266,713 |
| 2024-07-04 | 5.57 | 5.73 | 5.41 | 5.43 | -4.4% | 119,945 | 66,555,973 |
| 2024-07-03 | 5.9 | 5.97 | 5.68 | 5.68 | -6.43% | 194,766 | 112,807,431 |
| 2024-07-02 | 5.68 | 6.7 | 5.56 | 6.07 | +5.93% | 316,468 | 194,517,001 |
| 2024-07-01 | 5.66 | 5.88 | 5.55 | 5.73 | +0.7% | 100,541 | 57,422,675 |
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：