股票概览
6
+6.38%
+0.36
5.73
开盘价
6.09
最高价
5.66
最低价
119,928
成交量
数据更新至: 2024-09-30
技术指标
5.63
MA5 (5日均线)
5.46
MA10 (10日均线)
5.38
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 | 5.73 | 6.09 | 5.66 | 6 | +6.38% | 119,928 | 70,745,187 |
| 2024-09-27 | 5.57 | 5.64 | 5.57 | 5.64 | +1.44% | 32,345 | 18,118,508 |
| 2024-09-26 | 5.47 | 5.57 | 5.46 | 5.56 | +0.91% | 28,216 | 15,635,430 |
| 2024-09-25 | 5.45 | 5.58 | 5.44 | 5.51 | +1.29% | 35,650 | 19,728,271 |
| 2024-09-24 | 5.35 | 5.45 | 5.33 | 5.44 | +2.06% | 31,442 | 17,031,055 |
| 2024-09-23 | 5.3 | 5.34 | 5.29 | 5.33 | +0.38% | 9,761 | 5,189,467 |
| 2024-09-20 | 5.27 | 5.32 | 5.22 | 5.31 | +0.76% | 15,235 | 8,056,098 |
| 2024-09-19 | 5.26 | 5.35 | 5.25 | 5.27 | +0.19% | 18,670 | 9,890,593 |
| 2024-09-18 | 5.26 | 5.27 | 5.22 | 5.26 | -0.38% | 9,022 | 4,730,426 |
| 2024-09-13 | 5.3 | 5.3 | 5.25 | 5.28 | +0.19% | 7,375 | 3,893,445 |
| 2024-09-12 | 5.28 | 5.29 | 5.24 | 5.27 | +0.19% | 8,667 | 4,569,665 |
| 2024-09-11 | 5.26 | 5.29 | 5.23 | 5.26 | -0.57% | 8,907 | 4,684,556 |
| 2024-09-10 | 5.27 | 5.3 | 5.25 | 5.29 | +0.38% | 9,780 | 5,157,709 |
| 2024-09-09 | 5.28 | 5.33 | 5.24 | 5.27 | -0.57% | 10,723 | 5,656,639 |
| 2024-09-06 | 5.3 | 5.35 | 5.3 | 5.3 | -0.38% | 9,391 | 5,000,097 |
| 2024-09-05 | 5.3 | 5.36 | 5.3 | 5.32 | -0.19% | 8,986 | 4,783,486 |
| 2024-09-04 | 5.25 | 5.34 | 5.21 | 5.33 | +0.57% | 13,664 | 7,254,765 |
| 2024-09-03 | 5.39 | 5.39 | 5.28 | 5.3 | -1.3% | 18,948 | 10,076,884 |
| 2024-09-02 | 5.28 | 5.41 | 5.24 | 5.37 | +1.7% | 37,607 | 20,065,284 |
| 2024-08-30 | 5.3 | 5.35 | 5.26 | 5.28 | -0.56% | 16,305 | 8,667,205 |
| 2024-08-29 | 5.24 | 5.33 | 5.24 | 5.31 | -0.19% | 12,403 | 6,574,461 |
| 2024-08-28 | 5.08 | 5.35 | 5.08 | 5.32 | +0.19% | 22,539 | 11,845,884 |
| 2024-08-27 | 5.29 | 5.35 | 5.28 | 5.31 | +0.57% | 18,129 | 9,634,025 |
| 2024-08-26 | 5.2 | 5.35 | 5.19 | 5.28 | +1.34% | 19,967 | 10,555,806 |
| 2024-08-23 | 5.29 | 5.34 | 5.08 | 5.21 | +0.97% | 26,173 | 13,599,030 |
| 2024-08-22 | 5.21 | 5.24 | 5.16 | 5.16 | -1.34% | 8,255 | 4,288,895 |
| 2024-08-21 | 5.23 | 5.25 | 5.2 | 5.23 | -0.38% | 7,491 | 3,909,984 |
| 2024-08-20 | 5.28 | 5.3 | 5.22 | 5.25 | -0.57% | 8,965 | 4,697,311 |
| 2024-08-19 | 5.27 | 5.31 | 5.25 | 5.28 | 0% | 8,455 | 4,463,763 |
| 2024-08-16 | 5.32 | 5.34 | 5.28 | 5.28 | -0.56% | 9,970 | 5,282,963 |
| 2024-08-15 | 5.33 | 5.38 | 5.31 | 5.31 | -0.75% | 9,917 | 5,286,972 |
| 2024-08-14 | 5.39 | 5.39 | 5.35 | 5.35 | -0.74% | 8,842 | 4,742,234 |
| 2024-08-13 | 5.34 | 5.4 | 5.31 | 5.39 | +0.94% | 14,185 | 7,610,140 |
| 2024-08-12 | 5.36 | 5.4 | 5.34 | 5.34 | -0.19% | 11,324 | 6,074,619 |
| 2024-08-09 | 5.38 | 5.41 | 5.34 | 5.35 | -0.19% | 8,832 | 4,743,268 |
| 2024-08-08 | 5.39 | 5.42 | 5.33 | 5.36 | -0.92% | 9,856 | 5,297,761 |
| 2024-08-07 | 5.38 | 5.42 | 5.36 | 5.41 | +0.74% | 12,164 | 6,566,069 |
| 2024-08-06 | 5.34 | 5.38 | 5.32 | 5.37 | +0.56% | 13,896 | 7,432,538 |
| 2024-08-05 | 5.35 | 5.38 | 5.26 | 5.34 | 0% | 13,041 | 6,968,016 |
| 2024-08-02 | 5.33 | 5.37 | 5.31 | 5.34 | -0.19% | 12,136 | 6,482,135 |
| 2024-08-01 | 5.38 | 5.38 | 5.33 | 5.35 | 0% | 13,208 | 7,068,881 |
| 2024-07-31 | 5.27 | 5.35 | 5.26 | 5.35 | +1.71% | 18,991 | 10,101,262 |
| 2024-07-30 | 5.21 | 5.27 | 5.18 | 5.26 | +0.38% | 12,378 | 6,492,015 |
| 2024-07-29 | 5.22 | 5.27 | 5.19 | 5.24 | +0.19% | 13,623 | 7,134,257 |
| 2024-07-26 | 5.1 | 5.23 | 5.1 | 5.23 | +2.15% | 15,372 | 7,977,257 |
| 2024-07-25 | 5.18 | 5.24 | 5.12 | 5.12 | -1.73% | 15,429 | 7,980,928 |
| 2024-07-24 | 5.13 | 5.24 | 5.13 | 5.21 | +1.17% | 12,792 | 6,652,503 |
| 2024-07-23 | 5.2 | 5.23 | 5.15 | 5.15 | -0.58% | 16,446 | 8,538,329 |
| 2024-07-22 | 5.18 | 5.23 | 5.14 | 5.18 | -0.38% | 15,354 | 7,944,663 |
| 2024-07-19 | 5.28 | 5.31 | 5.19 | 5.2 | -1.52% | 25,132 | 13,166,791 |
| 2024-07-18 | 5.11 | 5.29 | 5.05 | 5.28 | +3.13% | 37,428 | 19,460,482 |
| 2024-07-17 | 5.14 | 5.15 | 5.1 | 5.12 | -0.39% | 9,339 | 4,784,569 |
| 2024-07-16 | 5.17 | 5.17 | 5.1 | 5.14 | -0.58% | 11,327 | 5,809,685 |
| 2024-07-15 | 5.19 | 5.19 | 5.11 | 5.17 | 0% | 15,330 | 7,890,935 |
| 2024-07-12 | 5.18 | 5.19 | 5.13 | 5.17 | +0.19% | 20,852 | 10,765,865 |
| 2024-07-11 | 5.14 | 5.16 | 5.1 | 5.16 | +1.57% | 21,472 | 11,034,537 |
| 2024-07-10 | 5.06 | 5.11 | 5.06 | 5.08 | -0.39% | 12,588 | 6,403,061 |
| 2024-07-09 | 5.03 | 5.1 | 4.95 | 5.1 | +0.79% | 19,733 | 9,935,454 |
| 2024-07-08 | 5.09 | 5.12 | 5.05 | 5.06 | -1.17% | 18,745 | 9,510,052 |
| 2024-07-05 | 5.05 | 5.15 | 5.05 | 5.12 | +0.99% | 20,385 | 10,414,695 |
| 2024-07-04 | 5.1 | 5.14 | 5.05 | 5.07 | -0.78% | 23,675 | 12,034,276 |
| 2024-07-03 | 5.1 | 5.2 | 5.1 | 5.11 | 0% | 29,853 | 15,373,184 |
| 2024-07-02 | 5.09 | 5.13 | 5.05 | 5.11 | +0.39% | 21,667 | 11,042,704 |
| 2024-07-01 | 5.01 | 5.1 | 5.01 | 5.09 | +1.19% | 24,445 | 12,413,548 |
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：