股票概览
6.06
+9.98%
+0.55
5.9
开盘价
6.06
最高价
5.77
最低价
1,558,770
成交量
数据更新至: 2024-09-30
技术指标
5.14
MA5 (5日均线)
4.75
MA10 (10日均线)
4.45
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 | 6.06 | 5.77 | 6.06 | +9.98% | 1,558,770 | 933,342,052 |
| 2024-09-27 | 5.49 | 5.56 | 5.22 | 5.51 | +9.11% | 1,104,441 | 597,779,386 |
| 2024-09-26 | 4.64 | 5.05 | 4.64 | 5.05 | +10.02% | 876,718 | 429,655,455 |
| 2024-09-25 | 4.55 | 4.84 | 4.54 | 4.59 | +1.77% | 782,671 | 368,797,700 |
| 2024-09-24 | 4.57 | 4.68 | 4.3 | 4.51 | +0.45% | 841,828 | 375,745,449 |
| 2024-09-23 | 4.42 | 4.54 | 4.37 | 4.49 | +0.45% | 442,596 | 198,134,829 |
| 2024-09-20 | 4.25 | 4.49 | 4.25 | 4.47 | +2.76% | 567,386 | 250,219,957 |
| 2024-09-19 | 4.38 | 4.56 | 4.32 | 4.35 | 0% | 670,888 | 296,243,589 |
| 2024-09-18 | 4.09 | 4.45 | 4.08 | 4.35 | +5.84% | 575,957 | 245,616,076 |
| 2024-09-13 | 4.13 | 4.2 | 4.1 | 4.11 | 0% | 310,659 | 128,968,573 |
| 2024-09-12 | 4.04 | 4.17 | 4.02 | 4.11 | +1.23% | 282,983 | 116,382,774 |
| 2024-09-11 | 4.04 | 4.08 | 3.94 | 4.06 | +0.5% | 222,821 | 89,877,405 |
| 2024-09-10 | 4.18 | 4.23 | 3.98 | 4.04 | -3.81% | 337,553 | 136,606,439 |
| 2024-09-09 | 4.17 | 4.22 | 4.1 | 4.2 | +0.48% | 236,500 | 98,667,193 |
| 2024-09-06 | 4.23 | 4.32 | 4.17 | 4.18 | -2.11% | 261,321 | 110,587,285 |
| 2024-09-05 | 4.18 | 4.3 | 4.14 | 4.27 | +2.89% | 396,894 | 168,350,898 |
| 2024-09-04 | 4.12 | 4.29 | 4.09 | 4.15 | -0.24% | 370,345 | 154,238,908 |
| 2024-09-03 | 4.04 | 4.25 | 4.02 | 4.16 | +2.97% | 456,885 | 189,566,091 |
| 2024-09-02 | 4.14 | 4.22 | 4.03 | 4.04 | -4.04% | 528,580 | 217,288,714 |
| 2024-08-30 | 3.95 | 4.33 | 3.95 | 4.21 | +6.85% | 777,471 | 329,466,804 |
| 2024-08-29 | 3.85 | 3.98 | 3.85 | 3.94 | +1.55% | 173,291 | 68,154,707 |
| 2024-08-28 | 3.95 | 3.98 | 3.86 | 3.88 | -2.02% | 208,290 | 81,436,732 |
| 2024-08-27 | 4.11 | 4.12 | 3.94 | 3.96 | -4.35% | 305,874 | 122,489,594 |
| 2024-08-26 | 4.1 | 4.19 | 4.05 | 4.14 | +0.49% | 226,450 | 93,472,154 |
| 2024-08-23 | 4.08 | 4.15 | 4.04 | 4.12 | +0.24% | 260,283 | 106,793,117 |
| 2024-08-22 | 4.19 | 4.28 | 4.08 | 4.11 | -1.2% | 320,016 | 133,505,081 |
| 2024-08-21 | 4.12 | 4.21 | 4.06 | 4.16 | +0.97% | 349,549 | 144,693,766 |
| 2024-08-20 | 4.22 | 4.3 | 4.09 | 4.12 | -2.83% | 431,075 | 179,159,135 |
| 2024-08-19 | 4.2 | 4.36 | 4.13 | 4.24 | -0.24% | 382,919 | 162,920,672 |
| 2024-08-16 | 4.32 | 4.48 | 4.23 | 4.25 | -1.85% | 576,187 | 250,049,407 |
| 2024-08-15 | 4.25 | 4.43 | 4.19 | 4.33 | +1.41% | 534,226 | 230,307,783 |
| 2024-08-14 | 4.24 | 4.35 | 4.18 | 4.27 | +0.23% | 447,881 | 190,847,933 |
| 2024-08-13 | 4.44 | 4.52 | 4.19 | 4.26 | -5.96% | 720,349 | 310,291,243 |
| 2024-08-12 | 4.45 | 4.79 | 4.3 | 4.53 | +0.22% | 999,259 | 445,194,780 |
| 2024-08-09 | 4.3 | 4.64 | 4.29 | 4.52 | +3.43% | 1,227,064 | 554,766,921 |
| 2024-08-08 | 4.04 | 4.44 | 4.01 | 4.37 | +8.17% | 1,268,462 | 543,384,533 |
| 2024-08-07 | 4.06 | 4.08 | 3.96 | 4.04 | -1.7% | 480,615 | 192,958,800 |
| 2024-08-06 | 3.86 | 4.16 | 3.8 | 4.11 | +8.44% | 992,924 | 394,947,745 |
| 2024-08-05 | 3.8 | 4 | 3.78 | 3.79 | -0.79% | 599,702 | 233,836,835 |
| 2024-08-02 | 3.87 | 3.89 | 3.78 | 3.82 | -1.8% | 587,676 | 225,256,115 |
| 2024-08-01 | 3.99 | 4.04 | 3.87 | 3.89 | -2.02% | 462,062 | 181,746,403 |
| 2024-07-31 | 3.87 | 3.98 | 3.71 | 3.97 | +2.58% | 653,339 | 253,146,865 |
| 2024-07-30 | 3.69 | 3.99 | 3.69 | 3.87 | +4.31% | 678,649 | 261,566,657 |
| 2024-07-29 | 3.78 | 3.79 | 3.66 | 3.71 | -2.11% | 366,171 | 135,458,384 |
| 2024-07-26 | 3.78 | 3.87 | 3.75 | 3.79 | +0.8% | 293,400 | 111,693,094 |
| 2024-07-25 | 3.68 | 3.85 | 3.66 | 3.76 | +1.35% | 287,693 | 108,553,180 |
| 2024-07-24 | 3.84 | 3.86 | 3.69 | 3.71 | -5.6% | 437,615 | 164,471,442 |
| 2024-07-23 | 3.97 | 4.07 | 3.92 | 3.93 | -1.26% | 427,673 | 171,076,797 |
| 2024-07-22 | 3.96 | 4.04 | 3.9 | 3.98 | -0.25% | 439,928 | 173,910,855 |
| 2024-07-19 | 4.15 | 4.18 | 3.93 | 3.99 | -5% | 722,849 | 288,175,231 |
| 2024-07-18 | 4.16 | 4.22 | 4.07 | 4.2 | +0.96% | 500,789 | 207,447,923 |
| 2024-07-17 | 3.95 | 4.27 | 3.94 | 4.16 | +5.05% | 843,185 | 351,703,159 |
| 2024-07-16 | 3.88 | 3.98 | 3.81 | 3.96 | +1.8% | 545,219 | 214,019,171 |
| 2024-07-15 | 4 | 4.11 | 3.88 | 3.89 | -4.66% | 672,961 | 266,602,963 |
| 2024-07-12 | 3.89 | 4.25 | 3.87 | 4.08 | +5.7% | 1,047,486 | 432,104,686 |
| 2024-07-11 | 3.9 | 3.92 | 3.78 | 3.86 | +1.58% | 497,408 | 191,746,245 |
| 2024-07-10 | 3.87 | 3.95 | 3.77 | 3.8 | -2.06% | 353,687 | 136,011,715 |
| 2024-07-09 | 3.83 | 3.9 | 3.7 | 3.88 | +1.57% | 514,120 | 195,650,422 |
| 2024-07-08 | 4.06 | 4.09 | 3.79 | 3.82 | -7.73% | 727,810 | 283,444,284 |
| 2024-07-05 | 4.24 | 4.25 | 4.05 | 4.14 | -2.36% | 611,200 | 252,707,015 |
| 2024-07-04 | 4.29 | 4.46 | 4.22 | 4.24 | -1.62% | 793,782 | 342,719,794 |
| 2024-07-03 | 4.12 | 4.38 | 4.06 | 4.31 | +4.87% | 923,480 | 393,421,429 |
| 2024-07-02 | 4.13 | 4.31 | 4.05 | 4.11 | 0% | 868,493 | 363,699,728 |
| 2024-07-01 | 3.76 | 4.11 | 3.72 | 4.11 | +9.89% | 841,390 | 333,803,497 |
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：