股票概览
6.13
+7.54%
+0.43
5.76
开盘价
6.19
最高价
5.66
最低价
790,406
成交量
数据更新至: 2024-09-30
技术指标
5.62
MA5 (5日均线)
5.26
MA10 (10日均线)
5.15
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 | 5.76 | 6.19 | 5.66 | 6.13 | +7.54% | 790,406 | 468,361,935 |
| 2024-09-27 | 5.8 | 5.85 | 5.53 | 5.7 | +0.71% | 278,139 | 156,923,679 |
| 2024-09-26 | 5.38 | 5.67 | 5.35 | 5.66 | +5.01% | 433,475 | 239,343,955 |
| 2024-09-25 | 5.26 | 5.43 | 5.24 | 5.39 | +3.45% | 399,982 | 214,791,491 |
| 2024-09-24 | 4.98 | 5.21 | 4.97 | 5.21 | +5.04% | 275,937 | 140,945,465 |
| 2024-09-23 | 4.88 | 4.98 | 4.88 | 4.96 | +1.22% | 131,523 | 64,991,542 |
| 2024-09-20 | 4.89 | 4.92 | 4.86 | 4.9 | +0.2% | 89,228 | 43,637,110 |
| 2024-09-19 | 4.89 | 4.95 | 4.85 | 4.89 | +0.41% | 88,462 | 43,301,902 |
| 2024-09-18 | 4.92 | 4.93 | 4.82 | 4.87 | -0.81% | 86,988 | 42,404,387 |
| 2024-09-13 | 4.93 | 4.97 | 4.91 | 4.91 | -0.81% | 75,014 | 37,023,612 |
| 2024-09-12 | 4.92 | 5.01 | 4.89 | 4.95 | +0.61% | 102,416 | 50,714,376 |
| 2024-09-11 | 5.01 | 5.01 | 4.9 | 4.92 | -1.6% | 119,991 | 59,307,529 |
| 2024-09-10 | 4.99 | 5.02 | 4.94 | 5 | 0% | 95,543 | 47,553,480 |
| 2024-09-09 | 5.02 | 5.03 | 4.94 | 5 | -0.6% | 159,475 | 79,470,119 |
| 2024-09-06 | 5.07 | 5.1 | 5.03 | 5.03 | -0.59% | 116,355 | 58,996,790 |
| 2024-09-05 | 5.04 | 5.07 | 5.02 | 5.06 | 0% | 72,905 | 36,779,337 |
| 2024-09-04 | 5 | 5.08 | 4.98 | 5.06 | +0.4% | 150,242 | 75,552,500 |
| 2024-09-03 | 5.08 | 5.11 | 5.01 | 5.04 | -0.79% | 200,916 | 101,232,764 |
| 2024-09-02 | 5.15 | 5.2 | 5.08 | 5.08 | -1.36% | 210,403 | 107,937,482 |
| 2024-08-30 | 5.1 | 5.24 | 5.08 | 5.15 | +1.18% | 261,857 | 135,167,781 |
| 2024-08-29 | 5.25 | 5.29 | 5.08 | 5.09 | -3.6% | 244,941 | 125,625,500 |
| 2024-08-28 | 5.38 | 5.39 | 5.26 | 5.28 | -2.04% | 118,270 | 62,835,649 |
| 2024-08-27 | 5.37 | 5.43 | 5.34 | 5.39 | -0.19% | 98,181 | 52,887,482 |
| 2024-08-26 | 5.35 | 5.4 | 5.3 | 5.4 | +1.12% | 128,774 | 69,079,350 |
| 2024-08-23 | 5.34 | 5.39 | 5.28 | 5.34 | 0% | 123,735 | 65,944,305 |
| 2024-08-22 | 5.27 | 5.38 | 5.27 | 5.34 | +1.33% | 139,473 | 74,430,527 |
| 2024-08-21 | 5.35 | 5.36 | 5.24 | 5.27 | -1.86% | 142,661 | 75,510,486 |
| 2024-08-20 | 5.34 | 5.41 | 5.32 | 5.37 | +0.19% | 191,700 | 102,789,178 |
| 2024-08-19 | 5.17 | 5.36 | 5.17 | 5.36 | +3.47% | 228,663 | 120,830,526 |
| 2024-08-16 | 5.11 | 5.21 | 5.09 | 5.18 | +1.57% | 190,366 | 98,003,531 |
| 2024-08-15 | 5.06 | 5.13 | 5.03 | 5.1 | +1.19% | 124,100 | 63,195,303 |
| 2024-08-14 | 5.05 | 5.09 | 5.03 | 5.04 | -0.2% | 77,656 | 39,295,612 |
| 2024-08-13 | 5.01 | 5.07 | 5 | 5.05 | +0.8% | 120,908 | 60,933,387 |
| 2024-08-12 | 5.06 | 5.07 | 5 | 5.01 | -0.99% | 129,737 | 65,217,195 |
| 2024-08-09 | 5.07 | 5.12 | 5.06 | 5.06 | 0% | 126,049 | 64,142,745 |
| 2024-08-08 | 5.07 | 5.08 | 5.03 | 5.06 | -0.2% | 107,279 | 54,230,589 |
| 2024-08-07 | 5.1 | 5.12 | 5.07 | 5.07 | -0.59% | 111,741 | 56,904,622 |
| 2024-08-06 | 5.2 | 5.21 | 5.08 | 5.1 | -1.35% | 121,155 | 62,180,709 |
| 2024-08-05 | 5.18 | 5.25 | 5.15 | 5.17 | -1.15% | 137,827 | 71,661,826 |
| 2024-08-02 | 5.2 | 5.27 | 5.18 | 5.23 | -0.19% | 107,696 | 56,266,561 |
| 2024-08-01 | 5.22 | 5.25 | 5.17 | 5.24 | +0.58% | 124,342 | 64,830,201 |
| 2024-07-31 | 5.16 | 5.23 | 5.14 | 5.21 | +0.97% | 154,619 | 80,335,408 |
| 2024-07-30 | 5.11 | 5.17 | 5.07 | 5.16 | +0.98% | 123,619 | 63,295,525 |
| 2024-07-29 | 5.05 | 5.14 | 5.02 | 5.11 | +0.99% | 133,504 | 67,928,643 |
| 2024-07-26 | 5.08 | 5.12 | 5.04 | 5.06 | -0.39% | 145,428 | 73,776,637 |
| 2024-07-25 | 5.14 | 5.16 | 5.05 | 5.08 | -1.17% | 134,021 | 68,154,996 |
| 2024-07-24 | 5.11 | 5.2 | 5.11 | 5.14 | +0.19% | 132,679 | 68,358,575 |
| 2024-07-23 | 5.1 | 5.21 | 5.08 | 5.13 | +0.39% | 175,884 | 90,857,649 |
| 2024-07-22 | 5.15 | 5.15 | 5.07 | 5.11 | -0.97% | 175,937 | 89,667,108 |
| 2024-07-19 | 5.2 | 5.2 | 5.13 | 5.16 | -0.96% | 193,604 | 99,825,777 |
| 2024-07-18 | 5.2 | 5.22 | 5.12 | 5.21 | 0% | 120,240 | 62,211,657 |
| 2024-07-17 | 5.18 | 5.22 | 5.16 | 5.21 | +0.39% | 105,999 | 55,026,888 |
| 2024-07-16 | 5.24 | 5.3 | 5.16 | 5.19 | -1.14% | 144,970 | 75,544,497 |
| 2024-07-15 | 5.23 | 5.27 | 5.19 | 5.25 | +0.38% | 140,737 | 73,660,589 |
| 2024-07-12 | 5.11 | 5.23 | 5.11 | 5.23 | +2.15% | 179,999 | 93,626,728 |
| 2024-07-11 | 5.18 | 5.2 | 5.1 | 5.12 | -0.58% | 162,630 | 83,633,701 |
| 2024-07-10 | 5.19 | 5.22 | 5.13 | 5.15 | -1.15% | 121,237 | 62,533,181 |
| 2024-07-09 | 5.05 | 5.22 | 5.03 | 5.21 | +2.76% | 162,837 | 83,444,739 |
| 2024-07-08 | 5.12 | 5.16 | 5.04 | 5.07 | -0.78% | 173,337 | 88,409,635 |
| 2024-07-05 | 5.24 | 5.28 | 5.07 | 5.11 | -5.37% | 231,703 | 119,144,550 |
| 2024-07-04 | 5.5 | 5.54 | 5.38 | 5.4 | -2% | 190,648 | 103,791,723 |
| 2024-07-03 | 5.53 | 5.58 | 5.47 | 5.51 | -0.36% | 173,653 | 95,779,502 |
| 2024-07-02 | 5.46 | 5.54 | 5.44 | 5.53 | +1.28% | 211,468 | 116,350,741 |
| 2024-07-01 | 5.29 | 5.47 | 5.29 | 5.46 | +2.63% | 178,406 | 96,325,387 |
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：