股票概览
5.99
+6.96%
+0.39
5.74
开盘价
6.06
最高价
5.61
最低价
2,497,786
成交量
数据更新至: 2024-09-30
技术指标
5.61
MA5 (5日均线)
5.36
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 | 5.74 | 6.06 | 5.61 | 5.99 | +6.96% | 2,497,786 | 1,457,983,652 |
| 2024-09-27 | 5.53 | 5.61 | 5.47 | 5.6 | +1.63% | 745,941 | 413,035,539 |
| 2024-09-26 | 5.44 | 5.51 | 5.35 | 5.51 | +1.47% | 1,132,216 | 613,488,236 |
| 2024-09-25 | 5.55 | 5.62 | 5.41 | 5.43 | -1.45% | 1,220,997 | 672,101,705 |
| 2024-09-24 | 5.32 | 5.56 | 5.23 | 5.51 | +4.36% | 777,312 | 420,383,241 |
| 2024-09-23 | 5.08 | 5.35 | 5.08 | 5.28 | +3.53% | 695,815 | 366,205,070 |
| 2024-09-20 | 5.06 | 5.14 | 5.02 | 5.1 | +0.2% | 445,551 | 226,122,416 |
| 2024-09-19 | 5.01 | 5.15 | 4.92 | 5.09 | +2% | 562,951 | 283,326,901 |
| 2024-09-18 | 5.08 | 5.1 | 4.92 | 4.99 | -1.58% | 350,844 | 174,960,597 |
| 2024-09-13 | 4.93 | 5.15 | 4.89 | 5.07 | +3.05% | 896,321 | 454,911,851 |
| 2024-09-12 | 5.01 | 5.05 | 4.91 | 4.92 | -1.6% | 607,769 | 302,076,381 |
| 2024-09-11 | 5.11 | 5.14 | 4.95 | 5 | -2.53% | 499,571 | 250,361,021 |
| 2024-09-10 | 5.2 | 5.24 | 5.04 | 5.13 | -1.35% | 660,399 | 336,928,412 |
| 2024-09-09 | 5.35 | 5.37 | 5.17 | 5.2 | -3.53% | 690,128 | 360,469,098 |
| 2024-09-06 | 5.44 | 5.48 | 5.38 | 5.39 | -0.92% | 221,386 | 120,410,175 |
| 2024-09-05 | 5.39 | 5.51 | 5.38 | 5.44 | +0.37% | 423,948 | 231,077,333 |
| 2024-09-04 | 5.52 | 5.52 | 5.32 | 5.42 | -1.99% | 535,900 | 289,521,520 |
| 2024-09-03 | 5.51 | 5.63 | 5.49 | 5.53 | 0% | 546,724 | 303,659,394 |
| 2024-09-02 | 5.53 | 5.67 | 5.51 | 5.53 | -0.36% | 511,658 | 285,640,046 |
| 2024-08-30 | 5.55 | 5.65 | 5.47 | 5.55 | -0.72% | 679,131 | 377,501,237 |
| 2024-08-29 | 5.58 | 5.63 | 5.45 | 5.59 | 0% | 702,912 | 389,745,313 |
| 2024-08-28 | 5.34 | 5.62 | 5.32 | 5.59 | +4.88% | 984,475 | 544,080,591 |
| 2024-08-27 | 5.32 | 5.35 | 5.28 | 5.33 | +0.19% | 454,071 | 241,379,283 |
| 2024-08-26 | 5.42 | 5.45 | 5.29 | 5.32 | -1.66% | 550,562 | 293,811,255 |
| 2024-08-23 | 5.45 | 5.48 | 5.36 | 5.41 | -1.1% | 498,568 | 269,986,140 |
| 2024-08-22 | 5.39 | 5.47 | 5.36 | 5.47 | +1.48% | 449,906 | 244,158,373 |
| 2024-08-21 | 5.45 | 5.45 | 5.33 | 5.39 | -1.1% | 412,412 | 221,802,767 |
| 2024-08-20 | 5.59 | 5.6 | 5.39 | 5.45 | -2.33% | 634,423 | 345,251,529 |
| 2024-08-19 | 5.67 | 5.71 | 5.56 | 5.58 | -1.59% | 507,155 | 284,723,845 |
| 2024-08-16 | 5.73 | 5.76 | 5.64 | 5.67 | -1.22% | 544,333 | 309,353,894 |
| 2024-08-15 | 5.57 | 5.77 | 5.53 | 5.74 | +3.05% | 840,377 | 478,418,260 |
| 2024-08-14 | 5.45 | 5.61 | 5.43 | 5.57 | +1.27% | 547,471 | 303,981,662 |
| 2024-08-13 | 5.52 | 5.52 | 5.41 | 5.5 | +0.55% | 365,753 | 200,086,144 |
| 2024-08-12 | 5.53 | 5.57 | 5.43 | 5.47 | -0.55% | 492,671 | 271,178,828 |
| 2024-08-09 | 5.54 | 5.59 | 5.48 | 5.5 | -0.72% | 821,983 | 453,881,636 |
| 2024-08-08 | 5.58 | 5.6 | 5.49 | 5.54 | -0.54% | 549,483 | 303,849,594 |
| 2024-08-07 | 5.48 | 5.73 | 5.46 | 5.57 | +0.91% | 1,122,584 | 629,873,514 |
| 2024-08-06 | 5.34 | 5.52 | 5.22 | 5.52 | +3.18% | 1,204,020 | 648,563,242 |
| 2024-08-05 | 5.4 | 5.43 | 5.27 | 5.35 | -3.43% | 1,792,041 | 957,806,921 |
| 2024-08-02 | 6.2 | 6.2 | 5.43 | 5.54 | -8.88% | 2,610,179 | 1,492,757,934 |
| 2024-07-18 | 5.93 | 6.09 | 5.84 | 6.08 | +2.01% | 662,691 | 397,426,261 |
| 2024-07-17 | 6.11 | 6.14 | 5.93 | 5.96 | -3.25% | 737,804 | 442,609,588 |
| 2024-07-16 | 6.1 | 6.19 | 6.04 | 6.16 | +0.49% | 644,776 | 395,311,828 |
| 2024-07-15 | 6 | 6.15 | 5.93 | 6.13 | +1.16% | 995,684 | 604,505,571 |
| 2024-07-12 | 6.25 | 6.26 | 6.04 | 6.06 | -3.81% | 1,155,297 | 708,008,311 |
| 2024-07-11 | 6.53 | 6.54 | 6.19 | 6.3 | -3.37% | 1,613,204 | 1,011,220,236 |
| 2024-07-10 | 6.83 | 6.86 | 6.44 | 6.52 | -5.09% | 1,284,611 | 840,891,939 |
| 2024-07-09 | 6.88 | 6.92 | 6.65 | 6.87 | -0.15% | 742,555 | 504,388,788 |
| 2024-07-08 | 6.82 | 6.93 | 6.75 | 6.88 | +0.15% | 598,367 | 411,257,372 |
| 2024-07-05 | 6.93 | 6.95 | 6.72 | 6.87 | -0.72% | 642,705 | 438,038,369 |
| 2024-07-04 | 7.05 | 7.11 | 6.88 | 6.92 | -1.7% | 686,671 | 479,117,157 |
| 2024-07-03 | 7.03 | 7.08 | 6.95 | 7.04 | 0% | 702,182 | 492,950,692 |
| 2024-07-02 | 7.08 | 7.1 | 6.97 | 7.04 | -0.85% | 597,577 | 420,359,059 |
| 2024-07-01 | 6.91 | 7.18 | 6.87 | 7.1 | +2.31% | 964,363 | 677,336,938 |
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：