股票概览
6.06
+9.98%
+0.55
5.88
开盘价
6.06
最高价
5.7
最低价
512,417
成交量
数据更新至: 2024-09-30
技术指标
5.37
MA5 (5日均线)
5.14
MA10 (10日均线)
5.10
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 | 5.88 | 6.06 | 5.7 | 6.06 | +9.98% | 512,417 | 304,366,852 |
| 2024-09-27 | 5.3 | 5.53 | 5.28 | 5.51 | +5.56% | 226,789 | 122,690,681 |
| 2024-09-26 | 5.04 | 5.23 | 5.01 | 5.22 | +3.57% | 218,218 | 112,034,874 |
| 2024-09-25 | 5.12 | 5.21 | 5.03 | 5.04 | +0.4% | 283,608 | 145,602,465 |
| 2024-09-24 | 4.94 | 5.04 | 4.76 | 5.02 | +2.45% | 284,243 | 140,041,563 |
| 2024-09-23 | 4.89 | 4.93 | 4.86 | 4.9 | 0% | 64,514 | 31,601,116 |
| 2024-09-20 | 5 | 5 | 4.86 | 4.9 | -1.61% | 82,584 | 40,513,439 |
| 2024-09-19 | 4.86 | 5.05 | 4.85 | 4.98 | +2.89% | 122,517 | 60,722,682 |
| 2024-09-18 | 4.9 | 4.93 | 4.77 | 4.84 | -1.22% | 61,735 | 29,762,258 |
| 2024-09-13 | 5 | 5.02 | 4.88 | 4.9 | -2% | 89,836 | 44,355,087 |
| 2024-09-12 | 4.89 | 5.03 | 4.88 | 5 | +2.25% | 130,326 | 65,020,668 |
| 2024-09-11 | 4.86 | 4.94 | 4.82 | 4.89 | +0.2% | 70,184 | 34,327,793 |
| 2024-09-10 | 4.96 | 4.99 | 4.81 | 4.88 | -1.61% | 103,398 | 50,383,273 |
| 2024-09-09 | 4.98 | 5.05 | 4.95 | 4.96 | -1.98% | 91,822 | 45,787,127 |
| 2024-09-06 | 5.14 | 5.17 | 5.04 | 5.06 | -1.94% | 90,591 | 46,091,145 |
| 2024-09-05 | 5.11 | 5.19 | 5.1 | 5.16 | +1.38% | 66,852 | 34,477,139 |
| 2024-09-04 | 5.13 | 5.2 | 5.09 | 5.09 | -1.55% | 79,557 | 40,932,686 |
| 2024-09-03 | 5.15 | 5.21 | 5.12 | 5.17 | +0.19% | 76,894 | 39,699,663 |
| 2024-09-02 | 5.25 | 5.29 | 5.15 | 5.16 | -2.09% | 90,791 | 47,410,393 |
| 2024-08-30 | 5.18 | 5.38 | 5.13 | 5.27 | +1.93% | 146,714 | 77,476,061 |
| 2024-08-29 | 5.04 | 5.19 | 5.03 | 5.17 | +2.17% | 118,310 | 60,751,565 |
| 2024-08-28 | 5.03 | 5.14 | 5.01 | 5.06 | +0.2% | 91,787 | 46,551,551 |
| 2024-08-27 | 5.08 | 5.09 | 4.99 | 5.05 | -0.79% | 93,879 | 47,287,807 |
| 2024-08-26 | 5.04 | 5.21 | 5.04 | 5.09 | +0.79% | 111,407 | 57,096,604 |
| 2024-08-23 | 5 | 5.09 | 4.99 | 5.05 | +1% | 81,314 | 40,992,610 |
| 2024-08-22 | 5.13 | 5.15 | 4.98 | 5 | -1.96% | 117,156 | 59,195,925 |
| 2024-08-21 | 5.22 | 5.22 | 5.09 | 5.1 | -2.3% | 127,001 | 65,178,831 |
| 2024-08-20 | 5.51 | 5.53 | 5.2 | 5.22 | -5.43% | 296,702 | 156,262,564 |
| 2024-08-19 | 5.53 | 5.6 | 5.51 | 5.52 | -0.72% | 72,868 | 40,382,914 |
| 2024-08-16 | 5.65 | 5.67 | 5.56 | 5.56 | -1.77% | 75,716 | 42,442,934 |
| 2024-08-15 | 5.56 | 5.7 | 5.54 | 5.66 | +1.07% | 101,363 | 57,284,837 |
| 2024-08-14 | 5.67 | 5.74 | 5.6 | 5.6 | -1.58% | 57,363 | 32,386,343 |
| 2024-08-13 | 5.63 | 5.73 | 5.58 | 5.69 | +1.07% | 75,790 | 42,891,651 |
| 2024-08-12 | 5.75 | 5.76 | 5.61 | 5.63 | -1.23% | 66,760 | 37,849,605 |
| 2024-08-09 | 5.77 | 5.8 | 5.69 | 5.7 | -1.21% | 69,024 | 39,666,092 |
| 2024-08-08 | 5.66 | 5.81 | 5.63 | 5.77 | +1.58% | 106,487 | 60,991,271 |
| 2024-08-07 | 5.67 | 5.72 | 5.61 | 5.68 | -0.35% | 68,605 | 38,834,777 |
| 2024-08-06 | 5.63 | 5.73 | 5.63 | 5.7 | +2.15% | 88,040 | 50,024,687 |
| 2024-08-05 | 5.62 | 5.74 | 5.57 | 5.58 | -1.24% | 109,920 | 62,209,847 |
| 2024-08-02 | 5.68 | 5.73 | 5.63 | 5.65 | -0.7% | 63,370 | 36,034,376 |
| 2024-08-01 | 5.74 | 5.79 | 5.67 | 5.69 | -0.7% | 78,131 | 44,693,906 |
| 2024-07-31 | 5.5 | 5.73 | 5.48 | 5.73 | +4.18% | 132,292 | 74,808,374 |
| 2024-07-30 | 5.48 | 5.52 | 5.43 | 5.5 | 0% | 60,627 | 33,244,385 |
| 2024-07-29 | 5.52 | 5.52 | 5.42 | 5.5 | -0.36% | 69,355 | 38,007,520 |
| 2024-07-26 | 5.42 | 5.54 | 5.41 | 5.52 | +1.47% | 80,833 | 44,554,264 |
| 2024-07-25 | 5.31 | 5.48 | 5.3 | 5.44 | +2.06% | 107,420 | 58,037,920 |
| 2024-07-24 | 5.41 | 5.44 | 5.32 | 5.33 | -1.84% | 90,790 | 48,696,037 |
| 2024-07-23 | 5.55 | 5.62 | 5.43 | 5.43 | -1.99% | 98,304 | 54,277,501 |
| 2024-07-22 | 5.57 | 5.6 | 5.5 | 5.54 | -0.36% | 82,093 | 45,527,990 |
| 2024-07-19 | 5.66 | 5.66 | 5.56 | 5.56 | -2.11% | 115,534 | 64,537,870 |
| 2024-07-18 | 5.67 | 5.7 | 5.58 | 5.68 | -0.18% | 92,213 | 52,062,892 |
| 2024-07-17 | 5.65 | 5.74 | 5.64 | 5.69 | +0.89% | 96,200 | 54,797,868 |
| 2024-07-16 | 5.71 | 5.73 | 5.6 | 5.64 | -1.23% | 66,988 | 37,807,048 |
| 2024-07-15 | 5.79 | 5.81 | 5.69 | 5.71 | -1.38% | 61,571 | 35,231,242 |
| 2024-07-12 | 5.81 | 5.87 | 5.76 | 5.79 | +0.35% | 72,006 | 41,826,365 |
| 2024-07-11 | 5.72 | 5.8 | 5.66 | 5.77 | +2.67% | 98,878 | 56,855,354 |
| 2024-07-10 | 5.62 | 5.76 | 5.57 | 5.62 | -0.35% | 85,813 | 48,693,534 |
| 2024-07-09 | 5.61 | 5.67 | 5.44 | 5.64 | +0.71% | 120,059 | 66,770,552 |
| 2024-07-08 | 5.75 | 5.79 | 5.58 | 5.6 | -2.95% | 78,373 | 44,371,636 |
| 2024-07-05 | 5.72 | 5.79 | 5.64 | 5.77 | +1.23% | 78,628 | 45,123,915 |
| 2024-07-04 | 5.86 | 5.86 | 5.67 | 5.7 | -2.23% | 100,184 | 57,675,913 |
| 2024-07-03 | 5.84 | 5.9 | 5.8 | 5.83 | 0% | 61,102 | 35,728,526 |
| 2024-07-02 | 5.9 | 5.9 | 5.81 | 5.83 | -1.02% | 70,227 | 41,086,082 |
| 2024-07-01 | 5.82 | 5.93 | 5.8 | 5.89 | +1.55% | 88,852 | 52,153,921 |
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：