股票概览
5.97
+8.74%
+0.48
5.99
开盘价
6.03
最高价
5.67
最低价
199,736
成交量
数据更新至: 2024-09-30
技术指标
5.41
MA5 (5日均线)
5.08
MA10 (10日均线)
4.93
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 | 5.99 | 6.03 | 5.67 | 5.97 | +8.74% | 199,736 | 117,835,766 |
| 2024-09-27 | 5.43 | 5.5 | 5.28 | 5.49 | +3.2% | 73,936 | 39,949,903 |
| 2024-09-26 | 5.14 | 5.35 | 5.13 | 5.32 | +2.9% | 90,966 | 47,638,727 |
| 2024-09-25 | 5.3 | 5.49 | 5.13 | 5.17 | +1.17% | 134,752 | 70,699,231 |
| 2024-09-24 | 4.79 | 5.21 | 4.76 | 5.11 | +7.13% | 122,874 | 62,039,712 |
| 2024-09-23 | 4.83 | 4.83 | 4.75 | 4.77 | -1.04% | 15,806 | 7,554,626 |
| 2024-09-20 | 4.8 | 4.84 | 4.78 | 4.82 | +0.21% | 13,482 | 6,479,977 |
| 2024-09-19 | 4.66 | 4.83 | 4.64 | 4.81 | +3.44% | 27,343 | 13,061,549 |
| 2024-09-18 | 4.7 | 4.72 | 4.58 | 4.65 | -0.21% | 18,707 | 8,665,731 |
| 2024-09-13 | 4.78 | 4.78 | 4.65 | 4.66 | -1.69% | 17,693 | 8,343,171 |
| 2024-09-12 | 4.75 | 4.82 | 4.72 | 4.74 | -0.84% | 15,786 | 7,535,309 |
| 2024-09-11 | 4.76 | 4.78 | 4.71 | 4.78 | 0% | 24,311 | 11,558,081 |
| 2024-09-10 | 4.78 | 4.81 | 4.7 | 4.78 | +0.42% | 25,833 | 12,278,649 |
| 2024-09-09 | 4.74 | 4.81 | 4.64 | 4.76 | -0.83% | 39,094 | 18,578,304 |
| 2024-09-06 | 4.88 | 4.99 | 4.78 | 4.8 | +0.63% | 56,482 | 27,611,096 |
| 2024-09-05 | 4.77 | 4.8 | 4.73 | 4.77 | +0.42% | 11,879 | 5,659,866 |
| 2024-09-04 | 4.8 | 4.81 | 4.72 | 4.75 | -0.63% | 10,334 | 4,930,235 |
| 2024-09-03 | 4.82 | 4.86 | 4.76 | 4.78 | -0.83% | 14,101 | 6,756,870 |
| 2024-09-02 | 4.76 | 4.9 | 4.76 | 4.82 | +0.21% | 26,418 | 12,805,809 |
| 2024-08-30 | 4.75 | 4.81 | 4.73 | 4.81 | +1.26% | 18,542 | 8,862,155 |
| 2024-08-29 | 4.78 | 4.82 | 4.74 | 4.75 | -0.63% | 16,373 | 7,808,283 |
| 2024-08-28 | 4.72 | 4.81 | 4.7 | 4.78 | +1.27% | 16,029 | 7,636,984 |
| 2024-08-27 | 4.69 | 4.74 | 4.66 | 4.72 | +0.43% | 13,961 | 6,560,493 |
| 2024-08-26 | 4.58 | 4.71 | 4.55 | 4.7 | +3.3% | 18,145 | 8,471,780 |
| 2024-08-23 | 4.63 | 4.64 | 4.53 | 4.55 | -1.52% | 20,235 | 9,237,352 |
| 2024-08-22 | 4.72 | 4.74 | 4.61 | 4.62 | -1.7% | 13,858 | 6,464,844 |
| 2024-08-21 | 4.72 | 4.75 | 4.67 | 4.7 | -0.42% | 10,524 | 4,951,048 |
| 2024-08-20 | 4.81 | 4.84 | 4.69 | 4.72 | -2.07% | 18,599 | 8,804,214 |
| 2024-08-19 | 4.94 | 4.94 | 4.8 | 4.82 | -1.83% | 17,280 | 8,385,512 |
| 2024-08-16 | 4.94 | 4.97 | 4.89 | 4.91 | -0.2% | 15,755 | 7,758,191 |
| 2024-08-15 | 4.92 | 4.98 | 4.88 | 4.92 | -0.81% | 24,750 | 12,179,359 |
| 2024-08-14 | 4.98 | 5.05 | 4.95 | 4.96 | -0.4% | 13,415 | 6,695,561 |
| 2024-08-13 | 4.95 | 4.99 | 4.9 | 4.98 | +0.81% | 10,803 | 5,357,559 |
| 2024-08-12 | 4.96 | 5 | 4.92 | 4.94 | -0.4% | 15,502 | 7,678,826 |
| 2024-08-09 | 4.97 | 5.04 | 4.96 | 4.96 | -1.2% | 14,752 | 7,352,745 |
| 2024-08-08 | 4.94 | 5.02 | 4.92 | 5.02 | +1.41% | 23,412 | 11,692,889 |
| 2024-08-07 | 4.98 | 4.98 | 4.91 | 4.95 | -0.4% | 13,100 | 6,479,922 |
| 2024-08-06 | 4.9 | 4.98 | 4.88 | 4.97 | +1.84% | 18,804 | 9,270,131 |
| 2024-08-05 | 4.93 | 4.98 | 4.86 | 4.88 | -0.81% | 24,274 | 11,950,427 |
| 2024-08-02 | 4.93 | 5 | 4.91 | 4.92 | -1.2% | 22,915 | 11,348,337 |
| 2024-08-01 | 4.96 | 5.01 | 4.92 | 4.98 | -0.99% | 29,865 | 14,833,860 |
| 2024-07-31 | 4.88 | 5.19 | 4.82 | 5.03 | +3.5% | 60,255 | 30,205,701 |
| 2024-07-30 | 4.79 | 4.89 | 4.76 | 4.86 | +1.25% | 13,135 | 6,359,394 |
| 2024-07-29 | 4.8 | 4.82 | 4.76 | 4.8 | +0.21% | 5,981 | 2,866,661 |
| 2024-07-26 | 4.71 | 4.79 | 4.7 | 4.79 | +1.48% | 18,029 | 8,590,230 |
| 2024-07-25 | 4.69 | 4.75 | 4.63 | 4.72 | +0.85% | 12,614 | 5,930,595 |
| 2024-07-24 | 4.78 | 4.78 | 4.67 | 4.68 | -1.06% | 17,875 | 8,426,378 |
| 2024-07-23 | 4.75 | 4.85 | 4.72 | 4.73 | -1.05% | 17,816 | 8,547,691 |
| 2024-07-22 | 4.83 | 4.85 | 4.72 | 4.78 | -1.44% | 19,104 | 9,112,634 |
| 2024-07-19 | 4.85 | 4.88 | 4.79 | 4.85 | +0.41% | 12,682 | 6,130,125 |
| 2024-07-18 | 4.82 | 4.85 | 4.75 | 4.83 | -0.21% | 12,881 | 6,194,325 |
| 2024-07-17 | 4.9 | 4.9 | 4.79 | 4.84 | -1.02% | 18,117 | 8,768,388 |
| 2024-07-16 | 4.91 | 4.93 | 4.88 | 4.89 | -0.2% | 9,706 | 4,756,823 |
| 2024-07-15 | 4.94 | 4.95 | 4.88 | 4.9 | -0.61% | 18,893 | 9,258,087 |
| 2024-07-12 | 4.92 | 4.97 | 4.87 | 4.93 | +0.41% | 19,466 | 9,599,546 |
| 2024-07-11 | 4.91 | 4.98 | 4.84 | 4.91 | +0.82% | 22,669 | 11,087,654 |
| 2024-07-10 | 4.88 | 4.9 | 4.83 | 4.87 | -1.02% | 20,180 | 9,817,943 |
| 2024-07-09 | 4.82 | 4.94 | 4.8 | 4.92 | +1.03% | 30,169 | 14,725,188 |
| 2024-07-08 | 4.97 | 5.06 | 4.85 | 4.87 | -1.62% | 68,384 | 33,802,956 |
| 2024-07-05 | 4.88 | 4.95 | 4.81 | 4.95 | +1.85% | 20,820 | 10,207,239 |
| 2024-07-04 | 5.03 | 5.07 | 4.83 | 4.86 | -3.38% | 37,804 | 18,658,974 |
| 2024-07-03 | 4.93 | 5.06 | 4.92 | 5.03 | +1.82% | 39,589 | 19,847,280 |
| 2024-07-02 | 4.82 | 4.99 | 4.82 | 4.94 | +1.86% | 40,623 | 19,960,800 |
| 2024-07-01 | 4.79 | 4.86 | 4.76 | 4.85 | +0.62% | 20,243 | 9,734,505 |
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：