股票概览
6.06
+6.32%
+0.36
5.85
开盘价
6.14
最高价
5.68
最低价
1,766,415
成交量
数据更新至: 2024-09-30
技术指标
5.50
MA5 (5日均线)
5.12
MA10 (10日均线)
5.00
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 | 5.85 | 6.14 | 5.68 | 6.06 | +6.32% | 1,766,415 | 1,045,274,217 |
| 2024-09-27 | 5.76 | 5.78 | 5.48 | 5.7 | +2.15% | 1,049,125 | 590,883,040 |
| 2024-09-26 | 5.18 | 5.58 | 5.17 | 5.58 | +7.51% | 1,254,439 | 677,016,684 |
| 2024-09-25 | 5.02 | 5.24 | 5.01 | 5.19 | +4.22% | 915,182 | 472,441,880 |
| 2024-09-24 | 4.81 | 4.98 | 4.81 | 4.98 | +3.97% | 504,849 | 247,637,193 |
| 2024-09-23 | 4.75 | 4.81 | 4.75 | 4.79 | +0.84% | 187,797 | 89,869,970 |
| 2024-09-20 | 4.75 | 4.77 | 4.73 | 4.75 | 0% | 158,571 | 75,360,562 |
| 2024-09-19 | 4.7 | 4.77 | 4.69 | 4.75 | +0.85% | 203,917 | 96,515,989 |
| 2024-09-18 | 4.73 | 4.75 | 4.63 | 4.71 | -0.21% | 227,240 | 106,554,180 |
| 2024-09-13 | 4.74 | 4.79 | 4.72 | 4.72 | -0.42% | 193,757 | 92,147,070 |
| 2024-09-12 | 4.73 | 4.79 | 4.71 | 4.74 | +0.21% | 193,942 | 92,166,033 |
| 2024-09-11 | 4.81 | 4.81 | 4.71 | 4.73 | -1.66% | 207,553 | 98,586,728 |
| 2024-09-10 | 4.8 | 4.82 | 4.77 | 4.81 | +0.42% | 153,935 | 73,723,279 |
| 2024-09-09 | 4.87 | 4.88 | 4.78 | 4.79 | -1.84% | 283,093 | 136,227,269 |
| 2024-09-06 | 4.91 | 4.95 | 4.87 | 4.88 | -0.41% | 223,888 | 110,009,373 |
| 2024-09-05 | 4.9 | 4.92 | 4.89 | 4.9 | -0.2% | 170,731 | 83,675,456 |
| 2024-09-04 | 4.94 | 4.96 | 4.9 | 4.91 | -0.81% | 262,801 | 129,276,771 |
| 2024-09-03 | 5.01 | 5.03 | 4.94 | 4.95 | -1.39% | 428,789 | 212,984,918 |
| 2024-09-02 | 5.02 | 5.1 | 5.01 | 5.02 | -0.4% | 497,281 | 251,255,598 |
| 2024-08-30 | 5.02 | 5.09 | 5 | 5.04 | 0% | 407,788 | 205,829,995 |
| 2024-08-29 | 5.16 | 5.16 | 5.03 | 5.04 | -2.51% | 550,314 | 279,354,048 |
| 2024-08-28 | 5.22 | 5.22 | 5.14 | 5.17 | -0.77% | 233,931 | 121,094,697 |
| 2024-08-27 | 5.21 | 5.26 | 5.2 | 5.21 | 0% | 213,512 | 111,574,719 |
| 2024-08-26 | 5.19 | 5.22 | 5.16 | 5.21 | +0.39% | 200,513 | 104,062,170 |
| 2024-08-23 | 5.2 | 5.22 | 5.16 | 5.19 | -0.19% | 221,263 | 114,740,990 |
| 2024-08-22 | 5.2 | 5.25 | 5.19 | 5.2 | +0.19% | 221,948 | 115,863,987 |
| 2024-08-21 | 5.25 | 5.25 | 5.17 | 5.19 | -1.33% | 248,360 | 129,208,925 |
| 2024-08-20 | 5.26 | 5.28 | 5.22 | 5.26 | 0% | 279,473 | 146,767,701 |
| 2024-08-19 | 5.16 | 5.26 | 5.16 | 5.26 | +1.74% | 332,038 | 173,378,046 |
| 2024-08-16 | 5.14 | 5.19 | 5.13 | 5.17 | +0.58% | 261,493 | 134,915,794 |
| 2024-08-15 | 5.1 | 5.16 | 5.09 | 5.14 | +0.78% | 221,605 | 113,818,033 |
| 2024-08-14 | 5.13 | 5.17 | 5.1 | 5.1 | -0.58% | 166,499 | 85,432,689 |
| 2024-08-13 | 5.1 | 5.15 | 5.09 | 5.13 | +0.39% | 206,592 | 105,857,843 |
| 2024-08-12 | 5.15 | 5.15 | 5.09 | 5.11 | -0.78% | 197,051 | 100,788,725 |
| 2024-08-09 | 5.15 | 5.19 | 5.13 | 5.15 | 0% | 198,002 | 102,236,235 |
| 2024-08-08 | 5.13 | 5.16 | 5.1 | 5.15 | +0.39% | 178,511 | 91,598,017 |
| 2024-08-07 | 5.14 | 5.16 | 5.12 | 5.13 | -0.19% | 179,349 | 92,108,583 |
| 2024-08-06 | 5.16 | 5.18 | 5.11 | 5.14 | -0.19% | 231,563 | 118,986,095 |
| 2024-08-05 | 5.22 | 5.24 | 5.13 | 5.15 | -1.34% | 300,198 | 155,753,485 |
| 2024-08-02 | 5.21 | 5.27 | 5.19 | 5.22 | -0.19% | 226,151 | 118,321,249 |
| 2024-08-01 | 5.25 | 5.27 | 5.21 | 5.23 | -0.57% | 293,688 | 153,795,892 |
| 2024-07-31 | 5.21 | 5.27 | 5.19 | 5.26 | +1.15% | 395,395 | 207,111,394 |
| 2024-07-30 | 5.19 | 5.22 | 5.16 | 5.2 | 0% | 169,624 | 88,068,582 |
| 2024-07-29 | 5.14 | 5.22 | 5.12 | 5.2 | +0.97% | 214,966 | 111,307,823 |
| 2024-07-26 | 5.17 | 5.19 | 5.12 | 5.15 | -0.19% | 227,191 | 117,006,137 |
| 2024-07-25 | 5.2 | 5.22 | 5.13 | 5.16 | -0.77% | 310,680 | 160,430,900 |
| 2024-07-24 | 5.21 | 5.24 | 5.18 | 5.2 | -0.19% | 291,019 | 151,770,425 |
| 2024-07-23 | 5.22 | 5.29 | 5.21 | 5.21 | -0.19% | 382,124 | 200,823,048 |
| 2024-07-22 | 5.27 | 5.29 | 5.2 | 5.22 | -1.51% | 299,002 | 156,376,324 |
| 2024-07-19 | 5.34 | 5.34 | 5.25 | 5.3 | -0.93% | 419,083 | 221,378,454 |
| 2024-07-18 | 5.37 | 5.38 | 5.3 | 5.35 | -0.37% | 300,612 | 160,408,857 |
| 2024-07-17 | 5.34 | 5.38 | 5.32 | 5.37 | +0.56% | 232,672 | 124,522,821 |
| 2024-07-16 | 5.37 | 5.4 | 5.3 | 5.34 | -0.56% | 253,282 | 135,364,135 |
| 2024-07-15 | 5.35 | 5.38 | 5.32 | 5.37 | +0.37% | 232,472 | 124,459,360 |
| 2024-07-12 | 5.28 | 5.38 | 5.27 | 5.35 | +1.13% | 317,252 | 169,514,101 |
| 2024-07-11 | 5.34 | 5.36 | 5.27 | 5.29 | -0.38% | 327,684 | 173,748,665 |
| 2024-07-10 | 5.31 | 5.35 | 5.28 | 5.31 | -0.38% | 241,842 | 128,503,373 |
| 2024-07-09 | 5.25 | 5.34 | 5.19 | 5.33 | +1.14% | 336,262 | 177,199,474 |
| 2024-07-08 | 5.29 | 5.32 | 5.24 | 5.27 | -0.57% | 237,567 | 125,311,994 |
| 2024-07-05 | 5.38 | 5.4 | 5.27 | 5.3 | -1.49% | 290,311 | 154,296,173 |
| 2024-07-04 | 5.43 | 5.46 | 5.37 | 5.38 | -0.92% | 246,908 | 133,499,722 |
| 2024-07-03 | 5.45 | 5.48 | 5.41 | 5.43 | -0.37% | 267,044 | 145,241,194 |
| 2024-07-02 | 5.37 | 5.47 | 5.36 | 5.45 | +1.3% | 315,238 | 171,441,121 |
| 2024-07-01 | 5.27 | 5.38 | 5.27 | 5.38 | +2.09% | 245,620 | 131,135,977 |
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：