股票概览
5.91
+6.87%
+0.38
5.69
开盘价
6
最高价
5.58
最低价
284,491
成交量
数据更新至: 2024-09-30
技术指标
5.51
MA5 (5日均线)
5.35
MA10 (10日均线)
5.28
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 | 5.69 | 6 | 5.58 | 5.91 | +6.87% | 284,491 | 164,684,709 |
| 2024-09-27 | 5.46 | 5.53 | 5.4 | 5.53 | +2.03% | 116,017 | 63,402,215 |
| 2024-09-26 | 5.33 | 5.42 | 5.31 | 5.42 | +1.5% | 79,207 | 42,470,993 |
| 2024-09-25 | 5.38 | 5.48 | 5.32 | 5.34 | 0% | 120,384 | 64,916,776 |
| 2024-09-24 | 5.28 | 5.35 | 5.24 | 5.34 | +1.71% | 68,439 | 36,332,864 |
| 2024-09-23 | 5.23 | 5.26 | 5.2 | 5.25 | +0.19% | 22,699 | 11,876,891 |
| 2024-09-20 | 5.24 | 5.28 | 5.22 | 5.24 | -0.38% | 29,615 | 15,525,471 |
| 2024-09-19 | 5.11 | 5.27 | 5.11 | 5.26 | +3.14% | 44,854 | 23,386,910 |
| 2024-09-18 | 5.12 | 5.14 | 4.97 | 5.1 | -0.58% | 46,433 | 23,449,744 |
| 2024-09-13 | 5.19 | 5.22 | 5.12 | 5.13 | -0.77% | 35,092 | 18,163,780 |
| 2024-09-12 | 5.09 | 5.22 | 5.08 | 5.17 | +1.17% | 33,035 | 17,093,609 |
| 2024-09-11 | 5.12 | 5.14 | 5.09 | 5.11 | -0.39% | 27,294 | 13,968,382 |
| 2024-09-10 | 5.13 | 5.16 | 5.05 | 5.13 | 0% | 34,486 | 17,614,178 |
| 2024-09-09 | 5.15 | 5.17 | 5.08 | 5.13 | -0.77% | 31,433 | 16,097,886 |
| 2024-09-06 | 5.21 | 5.26 | 5.17 | 5.17 | -0.77% | 33,019 | 17,208,828 |
| 2024-09-05 | 5.24 | 5.25 | 5.2 | 5.21 | -0.38% | 27,949 | 14,592,668 |
| 2024-09-04 | 5.27 | 5.31 | 5.21 | 5.23 | -0.95% | 49,251 | 25,886,619 |
| 2024-09-03 | 5.26 | 5.33 | 5.23 | 5.28 | +0.38% | 37,722 | 19,896,268 |
| 2024-09-02 | 5.29 | 5.35 | 5.24 | 5.26 | -0.57% | 45,699 | 24,261,528 |
| 2024-08-30 | 5.23 | 5.33 | 5.22 | 5.29 | +1.15% | 50,646 | 26,787,872 |
| 2024-08-29 | 5.25 | 5.28 | 5.21 | 5.23 | -0.19% | 55,044 | 28,820,262 |
| 2024-08-28 | 5.39 | 5.45 | 5.24 | 5.24 | -1.87% | 82,928 | 44,170,267 |
| 2024-08-27 | 5.26 | 5.35 | 5.21 | 5.34 | +1.33% | 65,225 | 34,496,825 |
| 2024-08-26 | 5.31 | 5.35 | 5.14 | 5.27 | -1.68% | 84,852 | 44,327,877 |
| 2024-08-23 | 5.28 | 5.36 | 5.21 | 5.36 | +1.52% | 63,656 | 33,746,276 |
| 2024-08-22 | 5.25 | 5.3 | 5.22 | 5.28 | +0.57% | 45,723 | 24,041,272 |
| 2024-08-21 | 5.29 | 5.32 | 5.18 | 5.25 | -1.32% | 51,101 | 26,773,711 |
| 2024-08-20 | 5.37 | 5.37 | 5.27 | 5.32 | -0.56% | 62,756 | 33,321,070 |
| 2024-08-19 | 5.19 | 5.35 | 5.16 | 5.35 | +3.08% | 111,621 | 58,999,506 |
| 2024-08-16 | 5.21 | 5.25 | 5.18 | 5.19 | -0.57% | 42,876 | 22,302,584 |
| 2024-08-15 | 5.25 | 5.26 | 5.15 | 5.22 | 0% | 58,240 | 30,277,181 |
| 2024-08-14 | 5.16 | 5.25 | 5.16 | 5.22 | +1.16% | 81,031 | 42,320,951 |
| 2024-08-13 | 5.08 | 5.18 | 5.08 | 5.16 | +0.78% | 56,838 | 29,227,303 |
| 2024-08-12 | 5.06 | 5.22 | 5.06 | 5.12 | +1.39% | 65,235 | 33,486,589 |
| 2024-08-09 | 5.12 | 5.13 | 5.05 | 5.05 | -0.98% | 37,876 | 19,236,773 |
| 2024-08-08 | 5.11 | 5.11 | 5.05 | 5.1 | 0% | 33,791 | 17,164,846 |
| 2024-08-07 | 5.1 | 5.13 | 5.08 | 5.1 | -0.39% | 26,477 | 13,520,244 |
| 2024-08-06 | 5.09 | 5.13 | 5.07 | 5.12 | +1.39% | 46,335 | 23,625,399 |
| 2024-08-05 | 5.1 | 5.19 | 5.05 | 5.05 | -1.56% | 65,629 | 33,538,769 |
| 2024-08-02 | 5.14 | 5.2 | 5.12 | 5.13 | -0.97% | 44,933 | 23,175,537 |
| 2024-08-01 | 5.23 | 5.26 | 5.16 | 5.18 | -0.96% | 67,958 | 35,357,790 |
| 2024-07-31 | 5.16 | 5.24 | 5.14 | 5.23 | +1.16% | 95,572 | 49,743,593 |
| 2024-07-30 | 5.14 | 5.24 | 5.12 | 5.17 | +0.58% | 65,326 | 33,741,562 |
| 2024-07-29 | 5.08 | 5.15 | 5.05 | 5.14 | +0.98% | 55,605 | 28,406,390 |
| 2024-07-26 | 5.05 | 5.1 | 5.04 | 5.09 | +0.79% | 45,299 | 22,957,157 |
| 2024-07-25 | 4.95 | 5.1 | 4.89 | 5.05 | +1.41% | 73,742 | 36,940,428 |
| 2024-07-24 | 4.91 | 5.08 | 4.9 | 4.98 | -0.8% | 76,892 | 38,487,903 |
| 2024-07-23 | 5.16 | 5.2 | 5.01 | 5.02 | -0.59% | 116,032 | 59,378,259 |
| 2024-07-22 | 5.07 | 5.1 | 5 | 5.05 | 0% | 54,197 | 27,347,696 |
| 2024-07-19 | 4.98 | 5.06 | 4.96 | 5.05 | +1% | 42,963 | 21,560,631 |
| 2024-07-18 | 5 | 5.02 | 4.92 | 5 | -0.6% | 39,146 | 19,481,019 |
| 2024-07-17 | 4.93 | 5.04 | 4.91 | 5.03 | +1.82% | 50,394 | 25,126,576 |
| 2024-07-16 | 4.96 | 4.97 | 4.91 | 4.94 | -0.6% | 29,911 | 14,751,536 |
| 2024-07-15 | 5.01 | 5.03 | 4.91 | 4.97 | -1.19% | 49,638 | 24,643,167 |
| 2024-07-12 | 5.08 | 5.09 | 5.02 | 5.03 | -0.59% | 34,642 | 17,508,719 |
| 2024-07-11 | 4.97 | 5.1 | 4.97 | 5.06 | +2.64% | 66,711 | 33,707,512 |
| 2024-07-10 | 4.9 | 4.95 | 4.85 | 4.93 | +0.61% | 60,661 | 29,788,614 |
| 2024-07-09 | 4.87 | 4.91 | 4.71 | 4.9 | +0.82% | 82,757 | 40,056,467 |
| 2024-07-08 | 4.95 | 4.96 | 4.85 | 4.86 | -1.82% | 46,248 | 22,573,658 |
| 2024-07-05 | 4.93 | 4.97 | 4.89 | 4.95 | +0.41% | 47,640 | 23,483,974 |
| 2024-07-04 | 5.08 | 5.08 | 4.93 | 4.93 | -2.57% | 57,451 | 28,626,426 |
| 2024-07-03 | 5.11 | 5.12 | 5.04 | 5.06 | -0.98% | 47,562 | 24,135,164 |
| 2024-07-02 | 5.09 | 5.13 | 5.07 | 5.11 | +0.39% | 56,859 | 28,971,563 |
| 2024-07-01 | 4.87 | 5.12 | 4.85 | 5.09 | +4.52% | 121,946 | 61,277,615 |
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：