股票概览
6.08
+8.38%
+0.47
5.89
开盘价
6.13
最高价
5.62
最低价
444,218
成交量
数据更新至: 2024-09-30
技术指标
5.51
MA5 (5日均线)
5.28
MA10 (10日均线)
5.36
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 | 5.89 | 6.13 | 5.62 | 6.08 | +8.38% | 444,218 | 262,896,136 |
| 2024-09-27 | 5.41 | 5.63 | 5.39 | 5.61 | +4.86% | 199,220 | 110,008,904 |
| 2024-09-26 | 5.23 | 5.36 | 5.22 | 5.35 | +1.33% | 196,203 | 103,820,521 |
| 2024-09-25 | 5.33 | 5.38 | 5.26 | 5.28 | +0.76% | 248,061 | 131,985,992 |
| 2024-09-24 | 5.19 | 5.26 | 5.06 | 5.24 | +1.95% | 183,720 | 95,074,552 |
| 2024-09-23 | 5.05 | 5.21 | 5.04 | 5.14 | +1.78% | 142,731 | 73,208,757 |
| 2024-09-20 | 5.09 | 5.09 | 5 | 5.05 | -0.59% | 90,332 | 45,502,728 |
| 2024-09-19 | 4.93 | 5.09 | 4.88 | 5.08 | +3.67% | 148,639 | 74,662,486 |
| 2024-09-18 | 5.05 | 5.08 | 4.82 | 4.9 | -2.58% | 161,144 | 79,295,932 |
| 2024-09-13 | 5.26 | 5.26 | 5.01 | 5.03 | -4.37% | 229,070 | 116,414,979 |
| 2024-09-12 | 5.21 | 5.38 | 5.19 | 5.26 | -1.31% | 243,583 | 127,991,465 |
| 2024-09-11 | 5.25 | 5.45 | 5.19 | 5.33 | +1.14% | 261,062 | 139,646,950 |
| 2024-09-10 | 5.47 | 5.48 | 5.16 | 5.27 | -4.87% | 325,712 | 171,194,714 |
| 2024-09-09 | 5.4 | 5.69 | 5.3 | 5.54 | +1.47% | 397,488 | 217,084,453 |
| 2024-09-06 | 5.47 | 5.76 | 5.4 | 5.46 | -4.55% | 519,626 | 287,537,296 |
| 2024-09-05 | 6.25 | 6.4 | 5.54 | 5.72 | -7.14% | 784,763 | 454,715,563 |
| 2024-09-04 | 5.8 | 6.16 | 5.67 | 6.16 | +10% | 560,976 | 333,486,180 |
| 2024-09-03 | 5.15 | 5.6 | 5.12 | 5.6 | +10.02% | 246,243 | 133,704,500 |
| 2024-09-02 | 4.97 | 5.47 | 4.96 | 5.09 | +2.41% | 227,192 | 117,446,015 |
| 2024-08-30 | 5.01 | 5.05 | 4.96 | 4.97 | -0.8% | 104,025 | 52,115,420 |
| 2024-08-29 | 4.83 | 5.03 | 4.78 | 5.01 | +3.94% | 88,268 | 43,504,781 |
| 2024-08-28 | 4.73 | 4.85 | 4.67 | 4.82 | +2.34% | 62,909 | 30,061,783 |
| 2024-08-27 | 4.85 | 4.85 | 4.65 | 4.71 | -3.29% | 99,908 | 46,974,495 |
| 2024-08-26 | 4.69 | 4.92 | 4.67 | 4.87 | +4.06% | 71,991 | 34,913,166 |
| 2024-08-23 | 4.76 | 4.79 | 4.67 | 4.68 | -2.09% | 56,821 | 26,749,031 |
| 2024-08-22 | 4.88 | 4.92 | 4.75 | 4.78 | -2.05% | 42,894 | 20,679,958 |
| 2024-08-21 | 4.82 | 4.91 | 4.8 | 4.88 | +0.62% | 45,147 | 21,977,743 |
| 2024-08-20 | 4.95 | 4.96 | 4.79 | 4.85 | -1.62% | 53,019 | 25,841,184 |
| 2024-08-19 | 5.04 | 5.07 | 4.93 | 4.93 | -2.18% | 62,125 | 30,962,769 |
| 2024-08-16 | 5.13 | 5.16 | 5.03 | 5.04 | -1.75% | 48,788 | 24,757,020 |
| 2024-08-15 | 5.05 | 5.14 | 5.01 | 5.13 | +0.79% | 63,222 | 32,184,811 |
| 2024-08-14 | 5.12 | 5.15 | 5.07 | 5.09 | -0.78% | 67,461 | 34,432,224 |
| 2024-08-13 | 4.95 | 5.22 | 4.88 | 5.13 | +4.06% | 130,526 | 66,265,187 |
| 2024-08-12 | 4.99 | 5.01 | 4.92 | 4.93 | -1.2% | 40,440 | 20,028,777 |
| 2024-08-09 | 5.03 | 5.06 | 4.99 | 4.99 | -0.6% | 40,656 | 20,384,488 |
| 2024-08-08 | 5.04 | 5.07 | 4.92 | 5.02 | -0.2% | 62,273 | 31,073,681 |
| 2024-08-07 | 5.04 | 5.08 | 4.97 | 5.03 | +0.8% | 50,945 | 25,651,843 |
| 2024-08-06 | 4.92 | 5.05 | 4.92 | 4.99 | +2.25% | 80,505 | 40,206,665 |
| 2024-08-05 | 5.05 | 5.09 | 4.87 | 4.88 | -3.75% | 97,894 | 48,771,971 |
| 2024-08-02 | 5.19 | 5.2 | 5.06 | 5.07 | -2.31% | 106,668 | 54,703,369 |
| 2024-08-01 | 5.15 | 5.42 | 5.14 | 5.19 | +0.39% | 186,370 | 97,993,864 |
| 2024-07-31 | 4.98 | 5.24 | 4.95 | 5.17 | +3.4% | 178,291 | 91,166,531 |
| 2024-07-30 | 4.94 | 5.03 | 4.87 | 5 | +1.83% | 169,961 | 84,472,941 |
| 2024-07-29 | 4.87 | 4.94 | 4.77 | 4.91 | +0.41% | 196,454 | 95,452,247 |
| 2024-07-26 | 5.06 | 5.12 | 4.79 | 4.89 | -0.2% | 339,155 | 165,722,863 |
| 2024-07-25 | 4.45 | 4.9 | 4.4 | 4.9 | +10.11% | 138,009 | 65,483,311 |
| 2024-07-24 | 4.57 | 4.57 | 4.44 | 4.45 | -1.77% | 60,156 | 27,009,677 |
| 2024-07-23 | 4.6 | 4.69 | 4.5 | 4.53 | -1.52% | 44,526 | 20,518,419 |
| 2024-07-22 | 4.56 | 4.65 | 4.56 | 4.6 | +0.44% | 39,272 | 18,110,194 |
| 2024-07-19 | 4.51 | 4.62 | 4.49 | 4.58 | +1.1% | 37,281 | 16,985,216 |
| 2024-07-18 | 4.56 | 4.58 | 4.42 | 4.53 | -1.09% | 62,979 | 28,215,007 |
| 2024-07-17 | 4.65 | 4.69 | 4.58 | 4.58 | -2.14% | 42,287 | 19,517,496 |
| 2024-07-16 | 4.73 | 4.73 | 4.61 | 4.68 | -1.06% | 54,771 | 25,495,838 |
| 2024-07-15 | 4.79 | 4.9 | 4.71 | 4.73 | -2.07% | 72,138 | 34,497,261 |
| 2024-07-12 | 4.79 | 4.88 | 4.79 | 4.83 | 0% | 47,979 | 23,187,733 |
| 2024-07-11 | 4.65 | 4.84 | 4.62 | 4.83 | +5% | 82,252 | 39,157,008 |
| 2024-07-10 | 4.66 | 4.67 | 4.53 | 4.6 | -1.5% | 89,685 | 41,234,374 |
| 2024-07-09 | 4.58 | 4.68 | 4.47 | 4.67 | +2.41% | 74,988 | 34,619,467 |
| 2024-07-08 | 4.69 | 4.7 | 4.54 | 4.56 | -2.98% | 61,335 | 28,082,241 |
| 2024-07-05 | 4.61 | 4.73 | 4.54 | 4.7 | +1.29% | 68,087 | 31,461,371 |
| 2024-07-04 | 4.81 | 4.83 | 4.63 | 4.64 | -3.33% | 58,403 | 27,461,907 |
| 2024-07-03 | 4.86 | 4.89 | 4.73 | 4.8 | -0.21% | 44,013 | 21,198,942 |
| 2024-07-02 | 4.75 | 4.87 | 4.71 | 4.81 | +1.26% | 59,063 | 28,436,226 |
| 2024-07-01 | 4.8 | 4.84 | 4.65 | 4.75 | -1.04% | 57,952 | 27,345,018 |
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：