股票概览
6.16
+7.13%
+0.41
5.93
开盘价
6.23
最高价
5.82
最低价
343,472
成交量
数据更新至: 2024-09-30
技术指标
5.66
MA5 (5日均线)
5.36
MA10 (10日均线)
5.26
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 | 5.93 | 6.23 | 5.82 | 6.16 | +7.13% | 343,472 | 207,838,538 |
| 2024-09-27 | 5.75 | 5.79 | 5.67 | 5.75 | +2.13% | 99,526 | 57,047,913 |
| 2024-09-26 | 5.41 | 5.64 | 5.36 | 5.63 | +3.87% | 124,321 | 68,792,526 |
| 2024-09-25 | 5.41 | 5.52 | 5.36 | 5.42 | +1.12% | 122,646 | 66,845,657 |
| 2024-09-24 | 5.1 | 5.37 | 5.09 | 5.36 | +5.51% | 157,683 | 82,919,338 |
| 2024-09-23 | 5.08 | 5.11 | 5.05 | 5.08 | -0.2% | 34,152 | 17,363,888 |
| 2024-09-20 | 5.09 | 5.1 | 5.05 | 5.09 | 0% | 50,948 | 25,863,982 |
| 2024-09-19 | 5 | 5.16 | 4.97 | 5.09 | +3.04% | 104,329 | 52,846,452 |
| 2024-09-18 | 5.07 | 5.09 | 4.88 | 4.94 | -2.37% | 74,555 | 36,924,025 |
| 2024-09-13 | 5.07 | 5.07 | 5.02 | 5.06 | +0.2% | 58,230 | 29,384,139 |
| 2024-09-12 | 5.06 | 5.12 | 5.04 | 5.05 | -0.39% | 48,193 | 24,457,106 |
| 2024-09-11 | 5.08 | 5.11 | 5.04 | 5.07 | -0.2% | 35,560 | 18,043,664 |
| 2024-09-10 | 5.1 | 5.11 | 5.02 | 5.08 | -0.2% | 66,773 | 33,756,265 |
| 2024-09-09 | 5.1 | 5.12 | 5.05 | 5.09 | -0.78% | 71,616 | 36,376,468 |
| 2024-09-06 | 5.23 | 5.24 | 5.11 | 5.13 | -1.72% | 86,259 | 44,468,313 |
| 2024-09-05 | 5.22 | 5.3 | 5.2 | 5.22 | -0.19% | 66,305 | 34,703,487 |
| 2024-09-04 | 5.24 | 5.3 | 5.22 | 5.23 | -0.76% | 63,618 | 33,493,166 |
| 2024-09-03 | 5.2 | 5.35 | 5.2 | 5.27 | +1.74% | 128,842 | 68,241,503 |
| 2024-09-02 | 5.23 | 5.26 | 5.18 | 5.18 | -0.96% | 94,545 | 49,308,233 |
| 2024-08-30 | 5.21 | 5.3 | 5.15 | 5.23 | +0.38% | 101,341 | 53,048,139 |
| 2024-08-29 | 5.19 | 5.25 | 5.19 | 5.21 | 0% | 57,635 | 30,079,362 |
| 2024-08-28 | 5.24 | 5.28 | 5.19 | 5.21 | -0.57% | 51,592 | 26,970,623 |
| 2024-08-27 | 5.19 | 5.27 | 5.19 | 5.24 | +0.58% | 69,946 | 36,632,211 |
| 2024-08-26 | 5.15 | 5.23 | 5.13 | 5.21 | +1.36% | 57,760 | 30,020,327 |
| 2024-08-23 | 5.16 | 5.21 | 5.12 | 5.14 | -0.77% | 63,038 | 32,443,936 |
| 2024-08-22 | 5.19 | 5.23 | 5.14 | 5.18 | -0.19% | 50,833 | 26,362,539 |
| 2024-08-21 | 5.21 | 5.25 | 5.15 | 5.19 | -0.76% | 61,958 | 32,122,683 |
| 2024-08-20 | 5.38 | 5.39 | 5.21 | 5.23 | -2.43% | 79,699 | 42,035,246 |
| 2024-08-19 | 5.39 | 5.44 | 5.33 | 5.36 | -0.56% | 87,827 | 47,271,285 |
| 2024-08-16 | 5.45 | 5.47 | 5.38 | 5.39 | -1.1% | 58,276 | 31,543,162 |
| 2024-08-15 | 5.41 | 5.5 | 5.39 | 5.45 | +0.37% | 59,565 | 32,490,397 |
| 2024-08-14 | 5.56 | 5.56 | 5.42 | 5.43 | -1.99% | 62,300 | 34,010,213 |
| 2024-08-13 | 5.48 | 5.55 | 5.46 | 5.54 | +0.91% | 52,624 | 29,025,139 |
| 2024-08-12 | 5.49 | 5.54 | 5.46 | 5.49 | -0.36% | 52,339 | 28,789,517 |
| 2024-08-09 | 5.55 | 5.6 | 5.49 | 5.51 | -0.36% | 75,071 | 41,688,992 |
| 2024-08-08 | 5.39 | 5.55 | 5.38 | 5.53 | +2.41% | 91,814 | 50,416,826 |
| 2024-08-07 | 5.36 | 5.43 | 5.31 | 5.4 | +0.75% | 76,192 | 41,027,782 |
| 2024-08-06 | 5.3 | 5.36 | 5.28 | 5.36 | +1.71% | 68,571 | 36,535,454 |
| 2024-08-05 | 5.33 | 5.4 | 5.27 | 5.27 | -1.13% | 76,689 | 40,875,479 |
| 2024-08-02 | 5.35 | 5.4 | 5.31 | 5.33 | -0.37% | 51,082 | 27,395,448 |
| 2024-08-01 | 5.4 | 5.47 | 5.33 | 5.35 | -1.11% | 64,814 | 34,895,694 |
| 2024-07-31 | 5.22 | 5.41 | 5.21 | 5.41 | +3.24% | 89,590 | 47,828,985 |
| 2024-07-30 | 5.21 | 5.24 | 5.16 | 5.24 | 0% | 57,436 | 29,884,474 |
| 2024-07-29 | 5.27 | 5.29 | 5.21 | 5.24 | -0.57% | 48,311 | 25,313,423 |
| 2024-07-26 | 5.23 | 5.29 | 5.19 | 5.27 | +0.96% | 57,542 | 30,310,037 |
| 2024-07-25 | 5.22 | 5.28 | 5.17 | 5.22 | +0.97% | 64,653 | 33,813,686 |
| 2024-07-24 | 5.22 | 5.26 | 5.17 | 5.17 | -1.15% | 59,838 | 31,179,305 |
| 2024-07-23 | 5.34 | 5.34 | 5.22 | 5.23 | -1.69% | 62,197 | 32,812,187 |
| 2024-07-22 | 5.41 | 5.41 | 5.3 | 5.32 | -1.12% | 55,167 | 29,440,364 |
| 2024-07-19 | 5.41 | 5.44 | 5.36 | 5.38 | -0.55% | 47,374 | 25,539,169 |
| 2024-07-18 | 5.32 | 5.46 | 5.3 | 5.41 | +1.31% | 80,214 | 43,106,734 |
| 2024-07-17 | 5.37 | 5.37 | 5.3 | 5.34 | -0.37% | 61,904 | 33,044,062 |
| 2024-07-16 | 5.37 | 5.39 | 5.33 | 5.36 | -0.19% | 60,223 | 32,254,489 |
| 2024-07-15 | 5.36 | 5.42 | 5.32 | 5.37 | -3.76% | 76,963 | 41,330,233 |
| 2024-07-12 | 5.56 | 5.6 | 5.51 | 5.58 | +0.72% | 78,367 | 43,550,865 |
| 2024-07-11 | 5.49 | 5.56 | 5.46 | 5.54 | +2.21% | 79,640 | 43,981,081 |
| 2024-07-10 | 5.43 | 5.5 | 5.36 | 5.42 | +0.74% | 71,785 | 39,034,123 |
| 2024-07-09 | 5.3 | 5.41 | 5.22 | 5.38 | +1.89% | 119,643 | 63,500,359 |
| 2024-07-08 | 5.42 | 5.42 | 5.26 | 5.28 | -2.4% | 87,119 | 46,265,338 |
| 2024-07-05 | 5.31 | 5.42 | 5.3 | 5.41 | +1.31% | 62,501 | 33,600,571 |
| 2024-07-04 | 5.43 | 5.44 | 5.31 | 5.34 | -1.66% | 68,018 | 36,501,833 |
| 2024-07-03 | 5.4 | 5.48 | 5.4 | 5.43 | 0% | 44,881 | 24,452,355 |
| 2024-07-02 | 5.42 | 5.46 | 5.38 | 5.43 | +0.37% | 58,834 | 31,924,641 |
| 2024-07-01 | 5.33 | 5.42 | 5.28 | 5.41 | +2.08% | 65,769 | 35,237,315 |
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：