股票概览
6.13
+10.05%
+0.56
5.83
开盘价
6.13
最高价
5.78
最低价
311,619
成交量
数据更新至: 2024-09-30
技术指标
5.43
MA5 (5日均线)
5.12
MA10 (10日均线)
4.97
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 | 5.83 | 6.13 | 5.78 | 6.13 | +10.05% | 311,619 | 187,385,599 |
| 2024-09-27 | 5.41 | 5.72 | 5.3 | 5.57 | +4.9% | 128,683 | 70,787,286 |
| 2024-09-26 | 5.07 | 5.4 | 4.98 | 5.31 | +4.12% | 105,124 | 54,432,669 |
| 2024-09-25 | 5.11 | 5.25 | 5.05 | 5.1 | +1.19% | 131,712 | 67,633,241 |
| 2024-09-24 | 4.82 | 5.17 | 4.82 | 5.04 | +4.78% | 114,746 | 57,345,877 |
| 2024-09-23 | 4.81 | 4.84 | 4.79 | 4.81 | +0.21% | 27,827 | 13,396,799 |
| 2024-09-20 | 4.85 | 4.87 | 4.78 | 4.8 | -1.03% | 36,352 | 17,500,029 |
| 2024-09-19 | 4.73 | 4.9 | 4.73 | 4.85 | +2.75% | 66,318 | 32,123,712 |
| 2024-09-18 | 4.81 | 4.81 | 4.59 | 4.72 | -2.28% | 81,769 | 38,196,165 |
| 2024-09-13 | 4.79 | 5 | 4.76 | 4.83 | +0.42% | 107,144 | 52,512,076 |
| 2024-09-12 | 4.79 | 4.91 | 4.77 | 4.81 | +0.42% | 60,609 | 29,353,217 |
| 2024-09-11 | 4.81 | 4.93 | 4.71 | 4.79 | -1.44% | 77,941 | 37,416,518 |
| 2024-09-10 | 4.9 | 4.94 | 4.72 | 4.86 | -1.82% | 107,056 | 51,479,457 |
| 2024-09-09 | 4.78 | 5.1 | 4.76 | 4.95 | +3.99% | 136,217 | 67,360,923 |
| 2024-09-06 | 4.81 | 4.85 | 4.76 | 4.76 | -1.04% | 32,622 | 15,605,043 |
| 2024-09-05 | 4.74 | 4.83 | 4.73 | 4.81 | +1.48% | 26,804 | 12,844,721 |
| 2024-09-04 | 4.73 | 4.85 | 4.73 | 4.74 | -1.04% | 32,274 | 15,375,888 |
| 2024-09-03 | 4.82 | 4.88 | 4.77 | 4.79 | -1.03% | 36,745 | 17,711,801 |
| 2024-09-02 | 4.87 | 4.98 | 4.82 | 4.84 | -0.62% | 56,743 | 27,738,771 |
| 2024-08-30 | 4.82 | 4.93 | 4.76 | 4.87 | +1.04% | 51,099 | 24,860,364 |
| 2024-08-29 | 4.78 | 4.85 | 4.73 | 4.82 | +0.84% | 36,436 | 17,518,179 |
| 2024-08-28 | 4.74 | 4.84 | 4.69 | 4.78 | +0.42% | 40,697 | 19,429,771 |
| 2024-08-27 | 4.75 | 4.86 | 4.73 | 4.76 | 0% | 39,815 | 19,029,231 |
| 2024-08-26 | 4.77 | 4.81 | 4.72 | 4.76 | -0.21% | 38,172 | 18,196,385 |
| 2024-08-23 | 4.81 | 4.82 | 4.7 | 4.77 | -0.83% | 45,044 | 21,363,273 |
| 2024-08-22 | 4.89 | 4.92 | 4.8 | 4.81 | -1.43% | 39,022 | 18,893,762 |
| 2024-08-21 | 4.96 | 5 | 4.86 | 4.88 | -1.81% | 42,539 | 20,833,990 |
| 2024-08-20 | 5.1 | 5.11 | 4.93 | 4.97 | -2.55% | 58,191 | 29,027,878 |
| 2024-08-19 | 5.09 | 5.15 | 5.03 | 5.1 | -0.2% | 55,676 | 28,408,419 |
| 2024-08-16 | 5.2 | 5.22 | 5.09 | 5.11 | -1.35% | 74,561 | 38,319,796 |
| 2024-08-15 | 5.18 | 5.27 | 5.13 | 5.18 | 0% | 79,130 | 41,024,018 |
| 2024-08-14 | 5.2 | 5.21 | 5.1 | 5.18 | -0.58% | 71,879 | 37,111,244 |
| 2024-08-13 | 5.28 | 5.29 | 5.13 | 5.21 | -2.98% | 148,772 | 77,387,989 |
| 2024-08-12 | 5.43 | 5.51 | 5.29 | 5.37 | +0.19% | 162,394 | 87,654,686 |
| 2024-08-09 | 5.6 | 5.64 | 5.32 | 5.36 | -4.29% | 217,173 | 117,733,201 |
| 2024-08-08 | 5.54 | 5.94 | 5.48 | 5.6 | -2.1% | 305,482 | 174,938,127 |
| 2024-08-07 | 5.63 | 6.02 | 5.56 | 5.72 | +4.57% | 396,171 | 228,756,649 |
| 2024-08-06 | 5.05 | 5.47 | 4.9 | 5.47 | +10.06% | 225,364 | 119,075,641 |
| 2024-08-05 | 5.2 | 5.3 | 4.96 | 4.97 | -8.97% | 171,038 | 87,753,423 |
| 2024-08-02 | 5.4 | 5.83 | 5.15 | 5.46 | +2.63% | 248,580 | 136,785,937 |
| 2024-08-01 | 4.82 | 5.32 | 4.79 | 5.32 | +9.92% | 78,141 | 39,012,549 |
| 2024-07-31 | 4.73 | 4.84 | 4.68 | 4.84 | +2.11% | 43,973 | 21,022,012 |
| 2024-07-30 | 4.65 | 4.75 | 4.65 | 4.74 | +1.28% | 33,240 | 15,704,849 |
| 2024-07-29 | 4.67 | 4.7 | 4.6 | 4.68 | +1.08% | 25,253 | 11,782,938 |
| 2024-07-26 | 4.58 | 4.69 | 4.58 | 4.63 | +1.09% | 24,705 | 11,466,902 |
| 2024-07-25 | 4.52 | 4.65 | 4.51 | 4.58 | +1.33% | 25,710 | 11,774,035 |
| 2024-07-24 | 4.61 | 4.61 | 4.51 | 4.52 | -1.95% | 20,387 | 9,285,474 |
| 2024-07-23 | 4.68 | 4.7 | 4.61 | 4.61 | -1.5% | 23,167 | 10,780,930 |
| 2024-07-22 | 4.64 | 4.72 | 4.61 | 4.68 | +0.43% | 23,296 | 10,886,231 |
| 2024-07-19 | 4.61 | 4.7 | 4.57 | 4.66 | +1.08% | 31,137 | 14,468,269 |
| 2024-07-18 | 4.57 | 4.62 | 4.5 | 4.61 | +0.22% | 27,231 | 12,427,632 |
| 2024-07-17 | 4.55 | 4.65 | 4.52 | 4.6 | +1.55% | 29,570 | 13,538,357 |
| 2024-07-16 | 4.57 | 4.57 | 4.5 | 4.53 | -0.66% | 21,270 | 9,647,543 |
| 2024-07-15 | 4.62 | 4.71 | 4.53 | 4.56 | -2.98% | 27,825 | 12,768,569 |
| 2024-07-12 | 4.65 | 4.77 | 4.59 | 4.7 | +1.29% | 29,408 | 13,848,383 |
| 2024-07-11 | 4.51 | 4.65 | 4.51 | 4.64 | +3.57% | 27,986 | 12,847,201 |
| 2024-07-10 | 4.48 | 4.54 | 4.41 | 4.48 | -0.22% | 21,358 | 9,593,001 |
| 2024-07-09 | 4.43 | 4.52 | 4.35 | 4.49 | +0.45% | 32,355 | 14,401,489 |
| 2024-07-08 | 4.68 | 4.7 | 4.46 | 4.47 | -4.89% | 38,252 | 17,313,951 |
| 2024-07-05 | 4.5 | 4.7 | 4.49 | 4.7 | +3.75% | 31,327 | 14,464,668 |
| 2024-07-04 | 4.72 | 4.72 | 4.51 | 4.53 | -3.41% | 29,654 | 13,596,110 |
| 2024-07-03 | 4.74 | 4.8 | 4.68 | 4.69 | -1.05% | 26,195 | 12,382,566 |
| 2024-07-02 | 4.64 | 4.8 | 4.6 | 4.74 | +2.16% | 37,546 | 17,747,590 |
| 2024-07-01 | 4.57 | 4.65 | 4.5 | 4.64 | +1.53% | 24,521 | 11,253,831 |
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：