股票概览
5.99
+6.58%
+0.37
5.75
开盘价
6.07
最高价
5.68
最低价
730,219
成交量
数据更新至: 2024-09-30
技术指标
5.51
MA5 (5日均线)
5.21
MA10 (10日均线)
5.14
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 | 5.75 | 6.07 | 5.68 | 5.99 | +6.58% | 730,219 | 429,964,315 |
| 2024-09-27 | 5.56 | 5.66 | 5.5 | 5.62 | +2.55% | 215,776 | 120,270,053 |
| 2024-09-26 | 5.24 | 5.49 | 5.22 | 5.48 | +4.38% | 274,625 | 147,168,281 |
| 2024-09-25 | 5.24 | 5.36 | 5.23 | 5.25 | +1.16% | 277,565 | 146,843,794 |
| 2024-09-24 | 4.96 | 5.19 | 4.95 | 5.19 | +5.27% | 291,829 | 148,508,485 |
| 2024-09-23 | 4.9 | 4.98 | 4.89 | 4.93 | +0.2% | 77,546 | 38,269,869 |
| 2024-09-20 | 4.95 | 4.97 | 4.87 | 4.92 | -1.01% | 99,667 | 48,971,538 |
| 2024-09-19 | 4.89 | 5.05 | 4.88 | 4.97 | +2.05% | 137,169 | 68,142,598 |
| 2024-09-18 | 4.9 | 4.92 | 4.8 | 4.87 | -0.81% | 97,855 | 47,483,564 |
| 2024-09-13 | 5 | 5 | 4.9 | 4.91 | -1.6% | 102,122 | 50,339,451 |
| 2024-09-12 | 4.98 | 5.08 | 4.96 | 4.99 | +0.4% | 116,036 | 58,202,235 |
| 2024-09-11 | 4.95 | 5.02 | 4.93 | 4.97 | -0.2% | 93,877 | 46,704,117 |
| 2024-09-10 | 5.08 | 5.09 | 4.89 | 4.98 | -1.58% | 172,696 | 85,660,229 |
| 2024-09-09 | 5.07 | 5.11 | 5.05 | 5.06 | -0.59% | 102,061 | 51,807,999 |
| 2024-09-06 | 5.15 | 5.16 | 5.09 | 5.09 | -0.97% | 120,977 | 61,845,467 |
| 2024-09-05 | 5.13 | 5.18 | 5.11 | 5.14 | -0.39% | 134,738 | 69,306,574 |
| 2024-09-04 | 5.12 | 5.19 | 5.09 | 5.16 | +0.78% | 163,890 | 84,521,959 |
| 2024-09-03 | 5.1 | 5.16 | 5.07 | 5.12 | +0.59% | 141,019 | 72,192,589 |
| 2024-09-02 | 5.08 | 5.15 | 5.05 | 5.09 | +0.2% | 210,654 | 107,682,070 |
| 2024-08-30 | 5.06 | 5.13 | 5.02 | 5.08 | 0% | 232,656 | 118,490,522 |
| 2024-08-29 | 4.85 | 5.1 | 4.84 | 5.08 | +4.1% | 245,509 | 122,697,301 |
| 2024-08-28 | 4.9 | 4.92 | 4.84 | 4.88 | +0.21% | 130,507 | 63,644,128 |
| 2024-08-27 | 4.96 | 4.98 | 4.84 | 4.87 | -1.81% | 125,794 | 61,295,806 |
| 2024-08-26 | 4.8 | 4.96 | 4.8 | 4.96 | +3.33% | 147,655 | 72,509,241 |
| 2024-08-23 | 4.85 | 4.86 | 4.78 | 4.8 | -0.83% | 83,971 | 40,350,061 |
| 2024-08-22 | 4.81 | 4.88 | 4.78 | 4.84 | +0.21% | 95,703 | 46,249,428 |
| 2024-08-21 | 4.8 | 4.84 | 4.78 | 4.83 | +0.63% | 71,528 | 34,435,027 |
| 2024-08-20 | 4.91 | 4.93 | 4.79 | 4.8 | -1.84% | 94,865 | 45,884,262 |
| 2024-08-19 | 4.88 | 4.94 | 4.86 | 4.89 | +0.41% | 77,628 | 38,120,288 |
| 2024-08-16 | 4.93 | 4.95 | 4.87 | 4.87 | -1.22% | 71,718 | 35,142,834 |
| 2024-08-15 | 4.86 | 4.96 | 4.83 | 4.93 | +1.44% | 118,084 | 58,076,503 |
| 2024-08-14 | 4.9 | 4.94 | 4.85 | 4.86 | -0.82% | 81,299 | 39,688,686 |
| 2024-08-13 | 4.91 | 4.91 | 4.85 | 4.9 | 0% | 61,836 | 30,166,547 |
| 2024-08-12 | 4.89 | 4.92 | 4.84 | 4.9 | +0.2% | 89,475 | 43,691,716 |
| 2024-08-09 | 4.92 | 4.97 | 4.88 | 4.89 | -0.2% | 80,380 | 39,562,141 |
| 2024-08-08 | 4.87 | 4.93 | 4.84 | 4.9 | +0.2% | 86,601 | 42,296,430 |
| 2024-08-07 | 4.93 | 4.94 | 4.89 | 4.89 | -1.01% | 82,698 | 40,584,839 |
| 2024-08-06 | 4.94 | 4.99 | 4.89 | 4.94 | +1.02% | 117,248 | 57,768,228 |
| 2024-08-05 | 5.01 | 5.07 | 4.88 | 4.89 | -2.59% | 184,330 | 91,545,751 |
| 2024-08-02 | 5.03 | 5.13 | 4.99 | 5.02 | -0.4% | 180,616 | 91,468,171 |
| 2024-08-01 | 5.02 | 5.07 | 4.99 | 5.04 | +1% | 156,859 | 78,856,935 |
| 2024-07-31 | 4.8 | 4.99 | 4.8 | 4.99 | +3.74% | 200,925 | 99,285,657 |
| 2024-07-30 | 4.82 | 4.84 | 4.78 | 4.81 | -0.82% | 93,250 | 44,855,253 |
| 2024-07-29 | 4.87 | 4.89 | 4.8 | 4.85 | -0.41% | 83,065 | 40,221,285 |
| 2024-07-26 | 4.72 | 4.88 | 4.72 | 4.87 | +2.96% | 130,475 | 63,024,156 |
| 2024-07-25 | 4.7 | 4.79 | 4.68 | 4.73 | +0.21% | 89,964 | 42,645,428 |
| 2024-07-24 | 4.72 | 4.81 | 4.69 | 4.72 | -0.21% | 128,962 | 61,039,374 |
| 2024-07-23 | 4.81 | 4.83 | 4.73 | 4.73 | -1.66% | 96,976 | 46,329,247 |
| 2024-07-22 | 4.89 | 4.9 | 4.78 | 4.81 | -1.64% | 153,255 | 73,842,088 |
| 2024-07-19 | 4.95 | 4.97 | 4.88 | 4.89 | -1.41% | 157,261 | 77,351,376 |
| 2024-07-18 | 4.95 | 4.96 | 4.87 | 4.96 | 0% | 120,547 | 59,286,224 |
| 2024-07-17 | 5.01 | 5.04 | 4.95 | 4.96 | -1.2% | 109,953 | 54,659,735 |
| 2024-07-16 | 5.09 | 5.1 | 5 | 5.02 | -1.76% | 116,190 | 58,561,643 |
| 2024-07-15 | 5.12 | 5.16 | 5.09 | 5.11 | -0.2% | 102,231 | 52,346,805 |
| 2024-07-12 | 5.16 | 5.19 | 5.1 | 5.12 | -0.97% | 106,755 | 54,821,106 |
| 2024-07-11 | 5.08 | 5.18 | 5.08 | 5.17 | +2.99% | 144,503 | 74,279,056 |
| 2024-07-10 | 5.07 | 5.12 | 5.01 | 5.02 | -1.18% | 113,154 | 57,326,260 |
| 2024-07-09 | 4.93 | 5.09 | 4.88 | 5.08 | +2.63% | 150,983 | 75,322,971 |
| 2024-07-08 | 5.06 | 5.06 | 4.93 | 4.95 | -1.79% | 141,188 | 70,366,131 |
| 2024-07-05 | 5.06 | 5.06 | 4.97 | 5.04 | 0% | 103,498 | 51,893,299 |
| 2024-07-04 | 5.1 | 5.16 | 5.02 | 5.04 | -1.18% | 142,886 | 72,731,019 |
| 2024-07-03 | 5.14 | 5.14 | 5.06 | 5.1 | -5.38% | 171,348 | 87,315,643 |
| 2024-07-02 | 5.43 | 5.43 | 5.34 | 5.39 | -0.74% | 181,227 | 97,532,535 |
| 2024-07-01 | 5.28 | 5.43 | 5.28 | 5.43 | +2.07% | 172,550 | 92,736,337 |
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：