股票概览
6.46
+14.13%
+0.8
5.9
开盘价
6.55
最高价
5.78
最低价
170,488
成交量
数据更新至: 2024-09-30
技术指标
5.56
MA5 (5日均线)
5.23
MA10 (10日均线)
5.19
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 | 5.9 | 6.55 | 5.78 | 6.46 | +14.13% | 170,488 | 105,523,522 |
| 2024-09-27 | 5.43 | 5.75 | 5.41 | 5.66 | +5.4% | 84,072 | 46,836,119 |
| 2024-09-26 | 5.18 | 5.37 | 5.17 | 5.37 | +3.07% | 42,470 | 22,398,330 |
| 2024-09-25 | 5.22 | 5.33 | 5.15 | 5.21 | +1.96% | 69,655 | 36,582,212 |
| 2024-09-24 | 4.92 | 5.11 | 4.91 | 5.11 | +4.07% | 56,177 | 28,195,621 |
| 2024-09-23 | 4.92 | 4.94 | 4.82 | 4.91 | +0.2% | 32,460 | 15,901,915 |
| 2024-09-20 | 5.01 | 5.01 | 4.87 | 4.9 | -1.21% | 33,967 | 16,695,380 |
| 2024-09-19 | 4.8 | 5.03 | 4.8 | 4.96 | +3.33% | 59,592 | 29,418,931 |
| 2024-09-18 | 4.88 | 4.92 | 4.68 | 4.8 | -1.64% | 56,015 | 26,696,205 |
| 2024-09-13 | 5.03 | 5.06 | 4.88 | 4.88 | -2.98% | 43,579 | 21,552,797 |
| 2024-09-12 | 5 | 5.15 | 5 | 5.03 | -0.2% | 42,091 | 21,411,535 |
| 2024-09-11 | 5.11 | 5.11 | 5.01 | 5.04 | -1.18% | 28,270 | 14,296,472 |
| 2024-09-10 | 5.09 | 5.14 | 4.99 | 5.1 | +0.59% | 38,463 | 19,442,415 |
| 2024-09-09 | 5.07 | 5.13 | 5.01 | 5.07 | -0.39% | 28,188 | 14,278,820 |
| 2024-09-06 | 5.25 | 5.25 | 5.08 | 5.09 | -2.68% | 46,679 | 23,948,163 |
| 2024-09-05 | 5.23 | 5.27 | 5.16 | 5.23 | +0.58% | 38,559 | 20,123,436 |
| 2024-09-04 | 5.22 | 5.31 | 5.16 | 5.2 | -0.76% | 46,520 | 24,358,621 |
| 2024-09-03 | 5.25 | 5.36 | 5.21 | 5.24 | -0.19% | 40,198 | 21,153,918 |
| 2024-09-02 | 5.34 | 5.41 | 5.23 | 5.25 | -2.23% | 29,795 | 15,887,925 |
| 2024-08-30 | 5.26 | 5.44 | 5.2 | 5.37 | +2.29% | 50,665 | 27,179,460 |
| 2024-08-29 | 5.2 | 5.28 | 5.09 | 5.25 | +0.96% | 42,111 | 21,871,765 |
| 2024-08-28 | 5.15 | 5.27 | 5.08 | 5.2 | +1.36% | 25,690 | 13,337,886 |
| 2024-08-27 | 5.22 | 5.26 | 5.11 | 5.13 | -1.91% | 24,168 | 12,501,749 |
| 2024-08-26 | 5.07 | 5.28 | 5.07 | 5.23 | +1.36% | 28,771 | 15,039,167 |
| 2024-08-23 | 5.17 | 5.23 | 5.06 | 5.16 | -0.58% | 29,570 | 15,255,470 |
| 2024-08-22 | 5.28 | 5.35 | 5.17 | 5.19 | -2.08% | 32,690 | 17,144,406 |
| 2024-08-21 | 5.29 | 5.38 | 5.25 | 5.3 | +0.19% | 23,252 | 12,397,344 |
| 2024-08-20 | 5.43 | 5.46 | 5.28 | 5.29 | -2.58% | 33,072 | 17,699,610 |
| 2024-08-19 | 5.39 | 5.52 | 5.34 | 5.43 | +0.37% | 31,799 | 17,315,259 |
| 2024-08-16 | 5.62 | 5.62 | 5.41 | 5.41 | -2.52% | 47,798 | 26,239,536 |
| 2024-08-15 | 5.48 | 5.62 | 5.39 | 5.55 | +1.09% | 41,483 | 22,916,469 |
| 2024-08-14 | 5.49 | 5.59 | 5.47 | 5.49 | +0.18% | 33,747 | 18,640,662 |
| 2024-08-13 | 5.35 | 5.51 | 5.26 | 5.48 | +2.43% | 35,799 | 19,361,924 |
| 2024-08-12 | 5.56 | 5.59 | 5.33 | 5.35 | -3.6% | 41,439 | 22,473,648 |
| 2024-08-09 | 5.65 | 5.67 | 5.54 | 5.55 | -0.72% | 28,204 | 15,799,344 |
| 2024-08-08 | 5.61 | 5.66 | 5.49 | 5.59 | -1.06% | 33,899 | 18,855,314 |
| 2024-08-07 | 5.71 | 5.76 | 5.63 | 5.65 | -1.05% | 31,645 | 17,997,706 |
| 2024-08-06 | 5.7 | 5.73 | 5.62 | 5.71 | +2.33% | 38,470 | 21,848,426 |
| 2024-08-05 | 5.75 | 5.86 | 5.55 | 5.58 | -3.46% | 43,528 | 24,797,441 |
| 2024-08-02 | 5.86 | 5.94 | 5.76 | 5.78 | -2.03% | 33,998 | 19,894,808 |
| 2024-08-01 | 5.91 | 6.04 | 5.85 | 5.9 | -0.34% | 39,107 | 23,092,065 |
| 2024-07-31 | 5.66 | 5.93 | 5.65 | 5.92 | +4.59% | 58,340 | 34,034,215 |
| 2024-07-30 | 5.55 | 5.74 | 5.55 | 5.66 | +0.18% | 25,975 | 14,732,436 |
| 2024-07-29 | 5.65 | 5.7 | 5.55 | 5.65 | +0.36% | 25,751 | 14,515,575 |
| 2024-07-26 | 5.48 | 5.67 | 5.47 | 5.63 | +2.55% | 38,654 | 21,724,901 |
| 2024-07-25 | 5.41 | 5.58 | 5.38 | 5.49 | +0.73% | 39,926 | 21,882,987 |
| 2024-07-24 | 5.55 | 5.62 | 5.43 | 5.45 | -2.85% | 40,047 | 21,945,268 |
| 2024-07-23 | 5.76 | 5.85 | 5.55 | 5.61 | -3.11% | 48,118 | 27,438,994 |
| 2024-07-22 | 5.78 | 5.82 | 5.66 | 5.79 | +1.22% | 28,833 | 16,602,683 |
| 2024-07-19 | 5.67 | 5.87 | 5.56 | 5.72 | +1.06% | 42,733 | 24,352,819 |
| 2024-07-18 | 5.62 | 5.7 | 5.42 | 5.66 | +0.35% | 41,564 | 23,100,218 |
| 2024-07-17 | 5.79 | 5.85 | 5.64 | 5.64 | -3.42% | 44,160 | 25,320,976 |
| 2024-07-16 | 5.96 | 5.98 | 5.77 | 5.84 | -2.01% | 51,065 | 29,781,760 |
| 2024-07-15 | 5.93 | 6.18 | 5.81 | 5.96 | -0.33% | 70,280 | 41,895,200 |
| 2024-07-12 | 6.07 | 6.17 | 5.96 | 5.98 | -2.45% | 46,679 | 28,232,430 |
| 2024-07-11 | 5.79 | 6.22 | 5.79 | 6.13 | +6.42% | 87,403 | 52,875,229 |
| 2024-07-10 | 5.92 | 5.95 | 5.75 | 5.76 | -2.87% | 43,978 | 25,738,810 |
| 2024-07-09 | 5.82 | 5.95 | 5.64 | 5.93 | +1.89% | 47,240 | 27,453,667 |
| 2024-07-08 | 6.05 | 6.15 | 5.8 | 5.82 | -3.8% | 42,068 | 24,773,623 |
| 2024-07-05 | 5.98 | 6.08 | 5.87 | 6.05 | +1.17% | 36,439 | 21,775,964 |
| 2024-07-04 | 6.15 | 6.19 | 5.95 | 5.98 | -2.76% | 32,441 | 19,603,843 |
| 2024-07-03 | 6.25 | 6.27 | 6.13 | 6.15 | -1.44% | 25,891 | 16,025,317 |
| 2024-07-02 | 6.24 | 6.36 | 6.2 | 6.24 | 0% | 30,791 | 19,336,291 |
| 2024-07-01 | 6.19 | 6.3 | 6.06 | 6.24 | +0.48% | 37,822 | 23,334,671 |
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：