股票概览
6.02
+8.66%
+0.48
5.76
开盘价
6.05
最高价
5.52
最低价
236,352
成交量
数据更新至: 2024-09-30
技术指标
5.47
MA5 (5日均线)
5.26
MA10 (10日均线)
5.09
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 | 6.05 | 5.52 | 6.02 | +8.66% | 236,352 | 137,424,569 |
| 2024-09-27 | 5.38 | 5.55 | 5.33 | 5.54 | +3.75% | 90,254 | 49,082,098 |
| 2024-09-26 | 5.21 | 5.34 | 5.18 | 5.34 | +1.91% | 90,602 | 47,878,764 |
| 2024-09-25 | 5.26 | 5.38 | 5.23 | 5.24 | +0.58% | 99,899 | 52,864,499 |
| 2024-09-24 | 5.09 | 5.23 | 5.07 | 5.21 | +2.76% | 77,319 | 40,037,902 |
| 2024-09-23 | 5.08 | 5.12 | 5.03 | 5.07 | -1.17% | 52,725 | 26,708,345 |
| 2024-09-20 | 5.09 | 5.18 | 5.03 | 5.13 | +0.59% | 64,468 | 32,903,122 |
| 2024-09-19 | 4.91 | 5.12 | 4.86 | 5.1 | +4.29% | 99,778 | 50,377,534 |
| 2024-09-18 | 5.01 | 5.02 | 4.84 | 4.89 | -2.4% | 72,827 | 35,661,802 |
| 2024-09-13 | 5 | 5.07 | 4.92 | 5.01 | +1.21% | 79,134 | 39,715,672 |
| 2024-09-12 | 4.86 | 5.03 | 4.85 | 4.95 | +1.64% | 77,411 | 38,556,830 |
| 2024-09-11 | 4.96 | 4.99 | 4.84 | 4.87 | -2.01% | 83,831 | 41,030,496 |
| 2024-09-10 | 5.02 | 5.19 | 4.87 | 4.97 | +2.05% | 153,383 | 76,646,837 |
| 2024-09-09 | 4.74 | 4.89 | 4.68 | 4.87 | +2.96% | 55,670 | 26,810,057 |
| 2024-09-06 | 4.89 | 4.92 | 4.73 | 4.73 | -3.27% | 60,851 | 29,149,200 |
| 2024-09-05 | 4.85 | 4.93 | 4.85 | 4.89 | +1.03% | 38,121 | 18,624,481 |
| 2024-09-04 | 4.98 | 5 | 4.84 | 4.84 | -3.2% | 57,130 | 27,991,970 |
| 2024-09-03 | 4.99 | 5.09 | 4.98 | 5 | -0.4% | 36,386 | 18,272,944 |
| 2024-09-02 | 5.06 | 5.15 | 5.01 | 5.02 | -1.38% | 53,448 | 27,176,164 |
| 2024-08-30 | 4.99 | 5.14 | 4.99 | 5.09 | +2.21% | 60,397 | 30,702,227 |
| 2024-08-29 | 4.92 | 5.02 | 4.9 | 4.98 | 0% | 38,233 | 18,995,149 |
| 2024-08-28 | 4.88 | 5.05 | 4.84 | 4.98 | +1.84% | 40,987 | 20,352,187 |
| 2024-08-27 | 5.04 | 5.06 | 4.86 | 4.89 | -2.98% | 42,138 | 20,816,562 |
| 2024-08-26 | 4.86 | 5.1 | 4.86 | 5.04 | +3.92% | 55,613 | 27,821,565 |
| 2024-08-23 | 4.88 | 4.91 | 4.76 | 4.85 | -1.22% | 49,070 | 23,764,013 |
| 2024-08-22 | 5.03 | 5.08 | 4.89 | 4.91 | -2.39% | 43,380 | 21,594,933 |
| 2024-08-21 | 5.03 | 5.06 | 4.99 | 5.03 | -0.2% | 31,748 | 15,950,554 |
| 2024-08-20 | 5.14 | 5.19 | 5 | 5.04 | -2.14% | 59,282 | 30,032,625 |
| 2024-08-19 | 5.2 | 5.29 | 5.13 | 5.15 | -0.77% | 52,864 | 27,407,871 |
| 2024-08-16 | 5.31 | 5.33 | 5.18 | 5.19 | -1.7% | 55,979 | 29,357,759 |
| 2024-08-15 | 5.18 | 5.29 | 5.16 | 5.28 | +0.76% | 72,128 | 37,867,026 |
| 2024-08-14 | 5.25 | 5.35 | 5.21 | 5.24 | -0.19% | 74,551 | 39,195,411 |
| 2024-08-13 | 5.24 | 5.25 | 5.11 | 5.25 | +0.77% | 58,619 | 30,495,807 |
| 2024-08-12 | 5.2 | 5.32 | 5.15 | 5.21 | +1.17% | 73,884 | 38,487,883 |
| 2024-08-09 | 5.27 | 5.31 | 5.14 | 5.15 | -2.28% | 66,907 | 34,934,279 |
| 2024-08-08 | 5.28 | 5.3 | 5.06 | 5.27 | -0.75% | 95,362 | 49,579,217 |
| 2024-08-07 | 5.31 | 5.37 | 5.23 | 5.31 | +0.95% | 121,755 | 64,573,898 |
| 2024-08-06 | 5.06 | 5.4 | 5.06 | 5.26 | +4.16% | 148,171 | 77,877,751 |
| 2024-08-05 | 5.19 | 5.23 | 5.05 | 5.05 | -2.51% | 90,036 | 46,320,639 |
| 2024-08-02 | 5.25 | 5.31 | 5.16 | 5.18 | -2.63% | 107,632 | 56,309,869 |
| 2024-08-01 | 5.2 | 5.36 | 5.2 | 5.32 | +1.92% | 172,412 | 91,263,964 |
| 2024-07-31 | 5.19 | 5.25 | 5.13 | 5.22 | +1.16% | 160,776 | 83,596,817 |
| 2024-07-30 | 5.4 | 5.45 | 5.14 | 5.16 | -4.27% | 275,645 | 144,015,141 |
| 2024-07-29 | 4.95 | 5.39 | 4.91 | 5.39 | +10% | 246,710 | 130,616,502 |
| 2024-07-26 | 4.73 | 4.91 | 4.72 | 4.9 | +3.59% | 56,028 | 27,228,815 |
| 2024-07-25 | 4.69 | 4.78 | 4.6 | 4.73 | +1.28% | 32,303 | 15,143,325 |
| 2024-07-24 | 4.74 | 4.8 | 4.66 | 4.67 | -1.68% | 40,864 | 19,253,575 |
| 2024-07-23 | 4.82 | 4.91 | 4.75 | 4.75 | -1.25% | 38,356 | 18,541,914 |
| 2024-07-22 | 4.74 | 4.9 | 4.72 | 4.81 | +1.05% | 40,251 | 19,356,875 |
| 2024-07-19 | 4.72 | 4.81 | 4.65 | 4.76 | +1.06% | 32,907 | 15,570,673 |
| 2024-07-18 | 4.77 | 4.77 | 4.63 | 4.71 | -1.46% | 39,735 | 18,636,705 |
| 2024-07-17 | 4.87 | 4.9 | 4.77 | 4.78 | -1.65% | 27,274 | 13,102,332 |
| 2024-07-16 | 4.86 | 4.89 | 4.82 | 4.86 | -0.21% | 21,365 | 10,364,642 |
| 2024-07-15 | 5.01 | 5.01 | 4.83 | 4.87 | -1.62% | 31,788 | 15,507,354 |
| 2024-07-12 | 4.98 | 5.05 | 4.93 | 4.95 | -0.8% | 36,888 | 18,399,262 |
| 2024-07-11 | 4.85 | 5 | 4.81 | 4.99 | +5.05% | 50,089 | 24,678,770 |
| 2024-07-10 | 4.8 | 4.9 | 4.75 | 4.75 | -2.06% | 33,700 | 16,225,275 |
| 2024-07-09 | 4.77 | 4.87 | 4.64 | 4.85 | +1.68% | 44,627 | 21,291,820 |
| 2024-07-08 | 4.97 | 4.97 | 4.75 | 4.77 | -4.02% | 41,138 | 19,775,469 |
| 2024-07-05 | 4.89 | 5 | 4.77 | 4.97 | +2.47% | 46,013 | 22,583,546 |
| 2024-07-04 | 5.03 | 5.07 | 4.83 | 4.85 | -3.77% | 45,289 | 22,243,243 |
| 2024-07-03 | 5.07 | 5.15 | 5.03 | 5.04 | -0.79% | 37,570 | 19,095,674 |
| 2024-07-02 | 4.96 | 5.12 | 4.94 | 5.08 | +2.63% | 53,717 | 27,175,018 |
| 2024-07-01 | 4.96 | 5.03 | 4.87 | 4.95 | 0% | 43,311 | 21,337,575 |
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：