股票概览
6.3
+9.95%
+0.57
6.1
开盘价
6.3
最高价
5.86
最低价
1,763,409
成交量
数据更新至: 2024-09-30
技术指标
5.58
MA5 (5日均线)
5.30
MA10 (10日均线)
5.22
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 | 6.1 | 6.3 | 5.86 | 6.3 | +9.95% | 1,763,409 | 1,081,131,339 |
| 2024-09-27 | 5.6 | 5.8 | 5.49 | 5.73 | +4.37% | 658,242 | 369,980,464 |
| 2024-09-26 | 5.19 | 5.5 | 5.16 | 5.49 | +5.98% | 935,857 | 501,867,450 |
| 2024-09-25 | 5.3 | 5.36 | 5.14 | 5.18 | -0.58% | 748,648 | 394,484,803 |
| 2024-09-24 | 4.95 | 5.21 | 4.95 | 5.21 | +5.89% | 732,767 | 373,440,567 |
| 2024-09-23 | 5.01 | 5.06 | 4.91 | 4.92 | -1.8% | 313,390 | 155,940,400 |
| 2024-09-20 | 5.09 | 5.09 | 4.97 | 5.01 | -1.38% | 209,148 | 104,904,992 |
| 2024-09-19 | 5.01 | 5.17 | 4.98 | 5.08 | +1.6% | 245,694 | 124,880,613 |
| 2024-09-18 | 5.09 | 5.1 | 4.91 | 5 | -1.77% | 244,317 | 121,846,931 |
| 2024-09-13 | 5.11 | 5.17 | 5.08 | 5.09 | -0.39% | 182,299 | 93,375,777 |
| 2024-09-12 | 5.14 | 5.2 | 5.1 | 5.11 | -0.39% | 190,428 | 97,892,493 |
| 2024-09-11 | 5.15 | 5.22 | 5.11 | 5.13 | -0.77% | 157,929 | 81,384,456 |
| 2024-09-10 | 5.2 | 5.28 | 5.11 | 5.17 | -0.58% | 224,595 | 116,021,621 |
| 2024-09-09 | 5.14 | 5.22 | 5.09 | 5.2 | +0.78% | 223,630 | 115,455,808 |
| 2024-09-06 | 5.21 | 5.25 | 5.15 | 5.16 | -0.58% | 191,307 | 99,014,202 |
| 2024-09-05 | 5.15 | 5.24 | 5.13 | 5.19 | +0.97% | 262,095 | 136,063,882 |
| 2024-09-04 | 5.03 | 5.23 | 5.01 | 5.14 | +1.18% | 344,449 | 176,436,924 |
| 2024-09-03 | 5.02 | 5.11 | 5.01 | 5.08 | +0.99% | 209,592 | 106,046,067 |
| 2024-09-02 | 5.19 | 5.2 | 5.02 | 5.03 | -3.27% | 302,377 | 154,120,043 |
| 2024-08-30 | 5.06 | 5.25 | 5.05 | 5.2 | +2.56% | 351,776 | 182,166,785 |
| 2024-08-29 | 4.91 | 5.09 | 4.88 | 5.07 | +3.05% | 268,134 | 134,443,133 |
| 2024-08-28 | 4.91 | 4.96 | 4.88 | 4.92 | +0.2% | 175,436 | 86,325,285 |
| 2024-08-27 | 5.01 | 5.01 | 4.9 | 4.91 | -2% | 199,193 | 98,217,474 |
| 2024-08-26 | 4.93 | 5.03 | 4.92 | 5.01 | +1.83% | 179,507 | 89,575,209 |
| 2024-08-23 | 5.01 | 5.02 | 4.91 | 4.92 | -1.8% | 250,228 | 123,753,829 |
| 2024-08-22 | 5.1 | 5.15 | 5.01 | 5.01 | -1.76% | 249,289 | 126,274,211 |
| 2024-08-21 | 5.1 | 5.13 | 5.08 | 5.1 | -0.39% | 172,107 | 87,778,755 |
| 2024-08-20 | 5.16 | 5.19 | 5.09 | 5.12 | -0.78% | 223,250 | 114,368,487 |
| 2024-08-19 | 5.15 | 5.25 | 5.14 | 5.16 | -0.19% | 298,108 | 154,575,194 |
| 2024-08-16 | 5.28 | 5.32 | 5.16 | 5.17 | -2.27% | 368,465 | 192,167,786 |
| 2024-08-15 | 5.27 | 5.33 | 5.2 | 5.29 | +0.38% | 367,273 | 193,701,041 |
| 2024-08-14 | 5.35 | 5.36 | 5.26 | 5.27 | -1.31% | 191,004 | 101,041,719 |
| 2024-08-13 | 5.26 | 5.35 | 5.2 | 5.34 | +1.71% | 259,698 | 137,116,330 |
| 2024-08-12 | 5.37 | 5.38 | 5.22 | 5.25 | -2.23% | 291,181 | 153,533,523 |
| 2024-08-09 | 5.46 | 5.51 | 5.36 | 5.37 | -1.29% | 268,007 | 145,404,469 |
| 2024-08-08 | 5.5 | 5.51 | 5.36 | 5.44 | -1.45% | 308,661 | 167,652,952 |
| 2024-08-07 | 5.49 | 5.59 | 5.44 | 5.52 | +0.18% | 283,576 | 156,907,877 |
| 2024-08-06 | 5.44 | 5.56 | 5.4 | 5.51 | +2.61% | 358,505 | 196,341,750 |
| 2024-08-05 | 5.56 | 5.68 | 5.35 | 5.37 | -4.45% | 483,130 | 265,940,213 |
| 2024-08-02 | 5.66 | 5.84 | 5.61 | 5.62 | -1.23% | 389,226 | 221,848,868 |
| 2024-08-01 | 5.88 | 5.93 | 5.68 | 5.69 | -2.74% | 502,487 | 288,971,325 |
| 2024-07-31 | 5.61 | 5.88 | 5.6 | 5.85 | +4.28% | 544,117 | 313,749,059 |
| 2024-07-30 | 5.73 | 5.75 | 5.57 | 5.61 | -2.77% | 542,189 | 304,763,800 |
| 2024-07-29 | 5.79 | 6.03 | 5.66 | 5.77 | +0.35% | 600,820 | 349,709,035 |
| 2024-07-26 | 5.58 | 5.79 | 5.58 | 5.75 | +3.42% | 372,484 | 213,057,702 |
| 2024-07-25 | 5.64 | 5.68 | 5.53 | 5.56 | -2.46% | 405,573 | 226,475,194 |
| 2024-07-24 | 5.93 | 5.96 | 5.62 | 5.7 | -4.36% | 558,735 | 323,889,176 |
| 2024-07-23 | 6.23 | 6.31 | 5.92 | 5.96 | -4.18% | 532,906 | 323,387,418 |
| 2024-07-22 | 6.17 | 6.25 | 6.14 | 6.22 | +0.32% | 297,544 | 184,376,535 |
| 2024-07-19 | 6.28 | 6.31 | 6.15 | 6.2 | -1.59% | 483,628 | 300,669,621 |
| 2024-07-18 | 6.34 | 6.39 | 6.14 | 6.3 | -0.47% | 444,921 | 278,497,458 |
| 2024-07-17 | 6.34 | 6.44 | 6.28 | 6.33 | -0.47% | 442,175 | 280,997,732 |
| 2024-07-16 | 6.4 | 6.47 | 6.25 | 6.36 | -2.3% | 607,405 | 385,131,242 |
| 2024-07-15 | 6.08 | 6.55 | 6.08 | 6.51 | +7.96% | 1,147,811 | 734,032,891 |
| 2024-07-12 | 6.14 | 6.14 | 5.96 | 6.03 | -2.74% | 706,840 | 426,061,066 |
| 2024-07-11 | 5.7 | 6.2 | 5.67 | 6.2 | +9.54% | 1,025,776 | 611,674,745 |
| 2024-07-10 | 5.49 | 5.75 | 5.44 | 5.66 | +2.17% | 843,777 | 474,415,772 |
| 2024-07-09 | 5.45 | 5.6 | 5.22 | 5.54 | +2.78% | 985,093 | 536,512,519 |
| 2024-07-08 | 5.28 | 5.4 | 5.09 | 5.39 | +1.89% | 595,582 | 311,473,224 |
| 2024-07-05 | 5.27 | 5.31 | 5.18 | 5.29 | +0.38% | 197,002 | 103,443,647 |
| 2024-07-04 | 5.37 | 5.43 | 5.24 | 5.27 | -2.23% | 251,918 | 134,034,979 |
| 2024-07-03 | 5.4 | 5.46 | 5.35 | 5.39 | -0.55% | 186,719 | 100,850,903 |
| 2024-07-02 | 5.51 | 5.53 | 5.4 | 5.42 | -1.99% | 229,786 | 125,266,699 |
| 2024-07-01 | 5.62 | 5.65 | 5.37 | 5.53 | -1.78% | 358,485 | 196,505,456 |
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：