股票概览
5.9
+7.08%
+0.39
5.69
开盘价
5.97
最高价
5.55
最低价
297,741
成交量
数据更新至: 2024-09-30
技术指标
5.44
MA5 (5日均线)
5.25
MA10 (10日均线)
5.22
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 | 5.97 | 5.55 | 5.9 | +7.08% | 297,741 | 172,400,378 |
| 2024-09-27 | 5.39 | 5.52 | 5.35 | 5.51 | +3.38% | 96,563 | 52,535,299 |
| 2024-09-26 | 5.26 | 5.34 | 5.2 | 5.33 | +1.33% | 103,674 | 54,620,045 |
| 2024-09-25 | 5.23 | 5.38 | 5.23 | 5.26 | +1.15% | 78,130 | 41,417,764 |
| 2024-09-24 | 5.05 | 5.2 | 5.05 | 5.2 | +3.17% | 80,220 | 41,334,901 |
| 2024-09-23 | 5.04 | 5.06 | 4.98 | 5.04 | 0% | 42,269 | 21,204,876 |
| 2024-09-20 | 5.16 | 5.16 | 5.01 | 5.04 | -1.95% | 50,462 | 25,585,922 |
| 2024-09-19 | 5.03 | 5.16 | 4.99 | 5.14 | +2.59% | 45,224 | 23,063,561 |
| 2024-09-18 | 5.05 | 5.09 | 4.93 | 5.01 | -0.79% | 38,940 | 19,448,459 |
| 2024-09-13 | 5.06 | 5.12 | 5.04 | 5.05 | -0.98% | 22,711 | 11,524,728 |
| 2024-09-12 | 5.1 | 5.15 | 5.09 | 5.1 | 0% | 23,831 | 12,192,851 |
| 2024-09-11 | 5.13 | 5.13 | 5.08 | 5.1 | -0.58% | 22,159 | 11,302,062 |
| 2024-09-10 | 5.09 | 5.15 | 5 | 5.13 | +0.79% | 41,116 | 20,877,492 |
| 2024-09-09 | 5.05 | 5.11 | 5.04 | 5.09 | +0.39% | 33,106 | 16,815,778 |
| 2024-09-06 | 5.19 | 5.2 | 5.07 | 5.07 | -2.31% | 38,734 | 19,866,528 |
| 2024-09-05 | 5.2 | 5.22 | 5.16 | 5.19 | +0.19% | 26,975 | 13,984,924 |
| 2024-09-04 | 5.27 | 5.27 | 5.16 | 5.18 | -1.71% | 37,691 | 19,591,264 |
| 2024-09-03 | 5.25 | 5.33 | 5.23 | 5.27 | -0.19% | 36,612 | 19,304,294 |
| 2024-09-02 | 5.46 | 5.47 | 5.28 | 5.28 | -3.12% | 55,154 | 29,467,396 |
| 2024-08-30 | 5.38 | 5.48 | 5.33 | 5.45 | +1.49% | 49,737 | 27,055,519 |
| 2024-08-29 | 5.3 | 5.39 | 5.22 | 5.37 | +1.51% | 37,804 | 20,119,217 |
| 2024-08-28 | 5.22 | 5.34 | 5.2 | 5.29 | +1.34% | 33,450 | 17,609,949 |
| 2024-08-27 | 5.38 | 5.38 | 5.2 | 5.22 | -2.97% | 41,608 | 21,972,867 |
| 2024-08-26 | 5.44 | 5.47 | 5.32 | 5.38 | +0.37% | 37,522 | 20,226,910 |
| 2024-08-23 | 5.36 | 5.39 | 5.29 | 5.36 | 0% | 31,095 | 16,596,643 |
| 2024-08-22 | 5.32 | 5.46 | 5.31 | 5.36 | 0% | 36,344 | 19,564,957 |
| 2024-08-21 | 5.4 | 5.41 | 5.33 | 5.36 | -0.74% | 36,283 | 19,455,527 |
| 2024-08-20 | 5.52 | 5.55 | 5.38 | 5.4 | -2% | 52,773 | 28,712,762 |
| 2024-08-19 | 5.44 | 5.6 | 5.44 | 5.51 | +1.1% | 61,390 | 33,944,160 |
| 2024-08-16 | 5.49 | 5.52 | 5.44 | 5.45 | -0.91% | 32,081 | 17,549,959 |
| 2024-08-15 | 5.46 | 5.56 | 5.41 | 5.5 | +1.1% | 45,940 | 25,247,205 |
| 2024-08-14 | 5.45 | 5.49 | 5.44 | 5.44 | -0.55% | 20,850 | 11,396,023 |
| 2024-08-13 | 5.42 | 5.47 | 5.4 | 5.47 | +0.74% | 27,486 | 14,934,772 |
| 2024-08-12 | 5.53 | 5.54 | 5.42 | 5.43 | -1.81% | 41,853 | 22,863,725 |
| 2024-08-09 | 5.57 | 5.65 | 5.53 | 5.53 | -0.72% | 40,644 | 22,747,975 |
| 2024-08-08 | 5.54 | 5.58 | 5.45 | 5.57 | +0.36% | 52,894 | 29,242,893 |
| 2024-08-07 | 5.59 | 5.62 | 5.53 | 5.55 | -0.72% | 42,060 | 23,446,900 |
| 2024-08-06 | 5.64 | 5.64 | 5.53 | 5.59 | +0.36% | 43,042 | 24,029,502 |
| 2024-08-05 | 5.66 | 5.73 | 5.56 | 5.57 | -2.11% | 65,595 | 36,941,821 |
| 2024-08-02 | 5.79 | 5.84 | 5.67 | 5.69 | -2.07% | 82,301 | 47,334,119 |
| 2024-08-01 | 5.71 | 5.86 | 5.71 | 5.81 | +1.75% | 120,852 | 70,166,146 |
| 2024-07-31 | 5.55 | 5.74 | 5.52 | 5.71 | +2.88% | 77,438 | 43,900,654 |
| 2024-07-30 | 5.57 | 5.6 | 5.5 | 5.55 | -1.07% | 45,249 | 25,077,465 |
| 2024-07-29 | 5.57 | 5.72 | 5.56 | 5.61 | +1.26% | 83,160 | 46,938,021 |
| 2024-07-26 | 5.41 | 5.55 | 5.4 | 5.54 | +3.17% | 66,134 | 36,362,985 |
| 2024-07-25 | 5.38 | 5.44 | 5.33 | 5.37 | -0.19% | 36,914 | 19,879,377 |
| 2024-07-24 | 5.39 | 5.48 | 5.36 | 5.38 | -0.55% | 56,135 | 30,356,964 |
| 2024-07-23 | 5.5 | 5.57 | 5.4 | 5.41 | -1.1% | 60,588 | 33,201,631 |
| 2024-07-22 | 5.54 | 5.56 | 5.43 | 5.47 | -1.26% | 55,653 | 30,535,853 |
| 2024-07-19 | 5.42 | 5.57 | 5.37 | 5.54 | +2.03% | 75,204 | 41,217,988 |
| 2024-07-18 | 5.3 | 5.45 | 5.29 | 5.43 | +1.88% | 51,516 | 27,725,723 |
| 2024-07-17 | 5.42 | 5.44 | 5.33 | 5.33 | -4.65% | 61,821 | 33,211,479 |
| 2024-07-16 | 5.65 | 5.68 | 5.5 | 5.59 | -1.06% | 65,887 | 36,908,095 |
| 2024-07-15 | 5.78 | 5.8 | 5.65 | 5.65 | -2.92% | 56,711 | 32,393,980 |
| 2024-07-12 | 5.79 | 5.91 | 5.77 | 5.82 | +0.34% | 57,833 | 33,709,734 |
| 2024-07-11 | 5.73 | 5.9 | 5.71 | 5.8 | +2.84% | 81,431 | 47,246,995 |
| 2024-07-10 | 5.65 | 5.73 | 5.62 | 5.64 | -1.05% | 46,615 | 26,476,050 |
| 2024-07-09 | 5.47 | 5.71 | 5.43 | 5.7 | +3.45% | 96,971 | 54,074,827 |
| 2024-07-08 | 5.68 | 5.73 | 5.49 | 5.51 | -2.82% | 63,114 | 35,067,915 |
| 2024-07-05 | 5.7 | 5.71 | 5.56 | 5.67 | -0.35% | 57,033 | 32,097,486 |
| 2024-07-04 | 5.75 | 5.81 | 5.69 | 5.69 | -1.04% | 40,833 | 23,432,956 |
| 2024-07-03 | 5.87 | 5.88 | 5.75 | 5.75 | -2.21% | 52,580 | 30,492,597 |
| 2024-07-02 | 5.97 | 6 | 5.88 | 5.88 | -1.51% | 59,310 | 35,195,254 |
| 2024-07-01 | 5.84 | 5.97 | 5.84 | 5.97 | +2.58% | 76,122 | 45,049,914 |
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：