股票概览
6.48
+11.72%
+0.68
6.09
开盘价
6.67
最高价
5.88
最低价
136,113
成交量
数据更新至: 2024-09-30
技术指标
5.73
MA5 (5日均线)
5.44
MA10 (10日均线)
5.33
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 | 6.09 | 6.67 | 5.88 | 6.48 | +11.72% | 136,113 | 84,905,588 |
| 2024-09-27 | 5.69 | 5.93 | 5.52 | 5.8 | +3.2% | 93,037 | 53,184,000 |
| 2024-09-26 | 5.37 | 5.69 | 5.36 | 5.62 | +4.07% | 81,717 | 45,333,638 |
| 2024-09-25 | 5.41 | 5.52 | 5.38 | 5.4 | +0.75% | 33,911 | 18,476,252 |
| 2024-09-24 | 5.22 | 5.37 | 5.22 | 5.36 | +2.68% | 28,942 | 15,360,743 |
| 2024-09-23 | 5.18 | 5.25 | 5.13 | 5.22 | +0.58% | 16,818 | 8,728,461 |
| 2024-09-20 | 5.28 | 5.28 | 5.13 | 5.19 | -0.95% | 23,933 | 12,382,632 |
| 2024-09-19 | 5.04 | 5.28 | 5.04 | 5.24 | +5.01% | 29,909 | 15,540,847 |
| 2024-09-18 | 5.16 | 5.16 | 4.9 | 4.99 | -2.35% | 21,120 | 10,569,443 |
| 2024-09-13 | 5.23 | 5.26 | 5.09 | 5.11 | -2.11% | 18,256 | 9,448,398 |
| 2024-09-12 | 5.25 | 5.32 | 5.2 | 5.22 | -0.19% | 17,446 | 9,185,312 |
| 2024-09-11 | 5.24 | 5.27 | 5.17 | 5.23 | 0% | 16,850 | 8,786,666 |
| 2024-09-10 | 5.16 | 5.29 | 5.13 | 5.23 | +1.55% | 19,578 | 10,206,157 |
| 2024-09-09 | 5.16 | 5.24 | 5.06 | 5.15 | -0.19% | 18,826 | 9,719,066 |
| 2024-09-06 | 5.3 | 5.33 | 5.15 | 5.16 | -2.64% | 22,851 | 11,889,092 |
| 2024-09-05 | 5.19 | 5.3 | 5.17 | 5.3 | +2.91% | 19,465 | 10,212,371 |
| 2024-09-04 | 5.24 | 5.3 | 5.13 | 5.15 | -1.53% | 20,287 | 10,529,488 |
| 2024-09-03 | 5.27 | 5.34 | 5.21 | 5.23 | 0% | 16,532 | 8,715,857 |
| 2024-09-02 | 5.26 | 5.39 | 5.22 | 5.23 | -1.51% | 26,010 | 13,745,615 |
| 2024-08-30 | 5.21 | 5.56 | 5.17 | 5.31 | +1.92% | 42,432 | 22,728,037 |
| 2024-08-29 | 5.15 | 5.22 | 5.04 | 5.21 | +1.36% | 21,274 | 10,945,739 |
| 2024-08-28 | 5 | 5.19 | 4.95 | 5.14 | +1.98% | 23,176 | 11,848,227 |
| 2024-08-27 | 5.14 | 5.18 | 4.95 | 5.04 | -0.98% | 24,279 | 12,257,183 |
| 2024-08-26 | 4.94 | 5.1 | 4.87 | 5.09 | +4.09% | 22,719 | 11,408,592 |
| 2024-08-23 | 5.06 | 5.07 | 4.88 | 4.89 | -3.17% | 26,454 | 13,078,846 |
| 2024-08-22 | 5.16 | 5.24 | 5.03 | 5.05 | -1.94% | 19,430 | 9,965,116 |
| 2024-08-21 | 5.08 | 5.25 | 5.08 | 5.15 | -0.58% | 12,948 | 6,703,445 |
| 2024-08-20 | 5.35 | 5.41 | 5.15 | 5.18 | -3.18% | 25,558 | 13,493,175 |
| 2024-08-19 | 5.26 | 5.39 | 5.2 | 5.35 | +1.52% | 28,509 | 15,170,460 |
| 2024-08-16 | 5.32 | 5.41 | 5.24 | 5.27 | -0.75% | 20,048 | 10,638,840 |
| 2024-08-15 | 5.31 | 5.38 | 5.2 | 5.31 | +0.19% | 21,023 | 11,175,405 |
| 2024-08-14 | 5.24 | 5.35 | 5.23 | 5.3 | +0.95% | 21,362 | 11,345,285 |
| 2024-08-13 | 5.22 | 5.26 | 5.07 | 5.25 | +1.35% | 22,270 | 11,547,453 |
| 2024-08-12 | 5.22 | 5.26 | 5.13 | 5.18 | -0.58% | 17,647 | 9,140,235 |
| 2024-08-09 | 5.28 | 5.36 | 5.21 | 5.21 | -0.95% | 18,802 | 9,931,557 |
| 2024-08-08 | 5.21 | 5.31 | 5.13 | 5.26 | +0.38% | 16,465 | 8,621,682 |
| 2024-08-07 | 5.23 | 5.28 | 5.17 | 5.24 | 0% | 14,697 | 7,667,714 |
| 2024-08-06 | 5.17 | 5.24 | 5.12 | 5.24 | +3.15% | 15,748 | 8,173,195 |
| 2024-08-05 | 5.2 | 5.27 | 5.06 | 5.08 | -2.31% | 18,323 | 9,481,591 |
| 2024-08-02 | 5.25 | 5.33 | 5.15 | 5.2 | -1.14% | 15,627 | 8,180,395 |
| 2024-08-01 | 5.26 | 5.3 | 5.23 | 5.26 | +0.57% | 16,750 | 8,815,415 |
| 2024-07-31 | 5.09 | 5.23 | 5.07 | 5.23 | +2.75% | 20,934 | 10,829,524 |
| 2024-07-30 | 5.07 | 5.14 | 5.04 | 5.09 | +0.59% | 13,911 | 7,093,410 |
| 2024-07-29 | 5.04 | 5.12 | 4.95 | 5.06 | +0.6% | 15,747 | 7,933,638 |
| 2024-07-26 | 4.91 | 5.04 | 4.91 | 5.03 | +2.24% | 15,543 | 7,768,794 |
| 2024-07-25 | 4.78 | 4.98 | 4.75 | 4.92 | +1.86% | 18,639 | 9,084,926 |
| 2024-07-24 | 4.94 | 4.95 | 4.79 | 4.83 | -2.23% | 16,355 | 7,936,117 |
| 2024-07-23 | 5.04 | 5.16 | 4.92 | 4.94 | -1.98% | 15,495 | 7,807,958 |
| 2024-07-22 | 4.98 | 5.04 | 4.86 | 5.04 | +1.82% | 16,654 | 8,300,346 |
| 2024-07-19 | 4.86 | 4.98 | 4.8 | 4.95 | +1.85% | 20,639 | 10,119,691 |
| 2024-07-18 | 4.9 | 4.95 | 4.74 | 4.86 | -1.02% | 19,633 | 9,486,001 |
| 2024-07-17 | 4.99 | 5.04 | 4.91 | 4.91 | -1.8% | 14,802 | 7,333,140 |
| 2024-07-16 | 5.05 | 5.09 | 4.94 | 5 | -1.19% | 16,288 | 8,129,799 |
| 2024-07-15 | 5.23 | 5.24 | 5 | 5.06 | -3.62% | 22,282 | 11,282,907 |
| 2024-07-12 | 5.25 | 5.35 | 5.19 | 5.25 | +0.57% | 22,553 | 11,879,807 |
| 2024-07-11 | 5.01 | 5.22 | 5.01 | 5.22 | +5.67% | 28,999 | 14,944,854 |
| 2024-07-10 | 5.16 | 5.16 | 4.93 | 4.94 | -4.08% | 19,250 | 9,655,349 |
| 2024-07-09 | 5 | 5.15 | 4.93 | 5.15 | +1.98% | 27,788 | 14,066,955 |
| 2024-07-08 | 5.27 | 5.27 | 5.03 | 5.05 | -3.99% | 22,449 | 11,449,156 |
| 2024-07-05 | 5.11 | 5.28 | 5.06 | 5.26 | +2.14% | 17,819 | 9,253,701 |
| 2024-07-04 | 5.42 | 5.47 | 5.11 | 5.15 | -4.45% | 24,325 | 12,659,601 |
| 2024-07-03 | 5.41 | 5.48 | 5.39 | 5.39 | -0.74% | 14,914 | 8,094,005 |
| 2024-07-02 | 5.32 | 5.47 | 5.28 | 5.43 | +1.88% | 25,390 | 13,718,753 |
| 2024-07-01 | 5.33 | 5.38 | 5.22 | 5.33 | +0.57% | 19,045 | 10,088,785 |
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：