股票概览
5.98
+8.53%
+0.47
5.67
开盘价
5.99
最高价
5.55
最低价
260,556
成交量
数据更新至: 2024-09-30
技术指标
5.45
MA5 (5日均线)
5.23
MA10 (10日均线)
5.07
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 | 5.67 | 5.99 | 5.55 | 5.98 | +8.53% | 260,556 | 150,937,176 |
| 2024-09-27 | 5.39 | 5.57 | 5.34 | 5.51 | +3.38% | 95,300 | 51,943,041 |
| 2024-09-26 | 5.23 | 5.34 | 5.2 | 5.33 | +2.11% | 83,632 | 44,122,967 |
| 2024-09-25 | 5.2 | 5.33 | 5.19 | 5.22 | +0.38% | 116,708 | 61,458,292 |
| 2024-09-24 | 5.07 | 5.23 | 5.07 | 5.2 | +3.38% | 114,172 | 58,966,968 |
| 2024-09-23 | 5.06 | 5.06 | 4.99 | 5.03 | 0% | 29,395 | 14,746,856 |
| 2024-09-20 | 5 | 5.04 | 4.99 | 5.03 | 0% | 35,919 | 18,015,830 |
| 2024-09-19 | 4.91 | 5.04 | 4.91 | 5.03 | +2.24% | 57,684 | 28,807,273 |
| 2024-09-18 | 5 | 5.04 | 4.87 | 4.92 | -2.77% | 76,322 | 37,771,471 |
| 2024-09-13 | 4.99 | 5.17 | 4.94 | 5.06 | +3.27% | 130,523 | 66,280,588 |
| 2024-09-12 | 4.91 | 4.94 | 4.89 | 4.9 | +0.62% | 28,724 | 14,120,269 |
| 2024-09-11 | 4.9 | 4.92 | 4.86 | 4.87 | -1.02% | 20,785 | 10,159,831 |
| 2024-09-10 | 4.9 | 4.95 | 4.84 | 4.92 | +0.41% | 30,667 | 15,014,269 |
| 2024-09-09 | 4.87 | 4.9 | 4.82 | 4.9 | +0.41% | 23,239 | 11,325,844 |
| 2024-09-06 | 4.92 | 4.96 | 4.88 | 4.88 | -1.21% | 26,549 | 13,061,015 |
| 2024-09-05 | 4.93 | 4.95 | 4.91 | 4.94 | +0.82% | 21,294 | 10,491,661 |
| 2024-09-04 | 4.9 | 4.94 | 4.89 | 4.9 | -0.81% | 20,386 | 10,015,665 |
| 2024-09-03 | 4.9 | 4.94 | 4.88 | 4.94 | +1.02% | 23,487 | 11,523,821 |
| 2024-09-02 | 4.95 | 4.97 | 4.88 | 4.89 | -1.01% | 29,956 | 14,748,492 |
| 2024-08-30 | 4.86 | 5 | 4.84 | 4.94 | +1.44% | 50,608 | 24,986,069 |
| 2024-08-29 | 4.81 | 4.89 | 4.81 | 4.87 | 0% | 33,118 | 16,072,231 |
| 2024-08-28 | 4.86 | 4.89 | 4.81 | 4.87 | +0.21% | 24,031 | 11,660,267 |
| 2024-08-27 | 4.89 | 4.91 | 4.83 | 4.86 | -1.02% | 23,626 | 11,481,616 |
| 2024-08-26 | 4.87 | 4.92 | 4.81 | 4.91 | +1.24% | 21,473 | 10,489,966 |
| 2024-08-23 | 4.88 | 4.9 | 4.81 | 4.85 | -0.82% | 34,960 | 16,955,437 |
| 2024-08-22 | 4.96 | 4.99 | 4.88 | 4.89 | -1.41% | 26,567 | 13,113,218 |
| 2024-08-21 | 4.99 | 5.01 | 4.95 | 4.96 | -0.6% | 36,419 | 18,110,475 |
| 2024-08-20 | 5.06 | 5.07 | 4.96 | 4.99 | -1.77% | 52,816 | 26,397,599 |
| 2024-08-19 | 5.06 | 5.11 | 5.05 | 5.08 | +0.2% | 43,240 | 21,974,419 |
| 2024-08-16 | 5.2 | 5.2 | 5.06 | 5.07 | -2.31% | 91,441 | 46,634,713 |
| 2024-08-15 | 5.18 | 5.23 | 5.15 | 5.19 | -0.19% | 94,392 | 48,976,286 |
| 2024-08-14 | 5.23 | 5.4 | 5.2 | 5.2 | -1.7% | 116,265 | 61,329,958 |
| 2024-08-13 | 5.25 | 5.35 | 5.07 | 5.29 | -4.51% | 247,767 | 129,011,238 |
| 2024-08-12 | 5.77 | 5.85 | 5.52 | 5.54 | +4.14% | 362,131 | 208,550,036 |
| 2024-08-09 | 5.19 | 5.6 | 5.19 | 5.32 | +2.11% | 111,428 | 59,869,262 |
| 2024-08-08 | 5.17 | 5.22 | 5.12 | 5.21 | +1.17% | 35,341 | 18,289,154 |
| 2024-08-07 | 5.18 | 5.2 | 5.13 | 5.15 | -0.39% | 20,156 | 10,403,079 |
| 2024-08-06 | 5.12 | 5.21 | 5.12 | 5.17 | +0.78% | 38,508 | 19,846,183 |
| 2024-08-05 | 5.2 | 5.29 | 5.11 | 5.13 | +0.2% | 54,904 | 28,492,911 |
| 2024-08-02 | 5.17 | 5.2 | 5.11 | 5.12 | -0.97% | 33,449 | 17,250,688 |
| 2024-08-01 | 5.24 | 5.27 | 5.16 | 5.17 | -1.15% | 37,898 | 19,699,455 |
| 2024-07-31 | 5.06 | 5.24 | 5.04 | 5.23 | +3.56% | 67,467 | 34,761,081 |
| 2024-07-30 | 5.05 | 5.07 | 5.01 | 5.05 | +0.2% | 25,660 | 12,931,885 |
| 2024-07-29 | 5 | 5.06 | 4.96 | 5.04 | +0.8% | 31,408 | 15,757,812 |
| 2024-07-26 | 4.94 | 5.01 | 4.94 | 5 | +1.21% | 31,992 | 15,942,467 |
| 2024-07-25 | 4.9 | 4.95 | 4.86 | 4.94 | +0.82% | 24,423 | 12,005,693 |
| 2024-07-24 | 4.92 | 4.96 | 4.87 | 4.9 | -0.41% | 25,177 | 12,359,858 |
| 2024-07-23 | 4.97 | 5.03 | 4.91 | 4.92 | -1.2% | 29,425 | 14,652,958 |
| 2024-07-22 | 4.95 | 4.99 | 4.93 | 4.98 | +0.81% | 25,885 | 12,847,811 |
| 2024-07-19 | 4.93 | 4.97 | 4.89 | 4.94 | 0% | 32,370 | 15,966,594 |
| 2024-07-18 | 4.97 | 4.97 | 4.85 | 4.94 | -1.79% | 56,431 | 27,761,884 |
| 2024-07-17 | 5.01 | 5.15 | 5 | 5.03 | +0.4% | 42,469 | 21,555,622 |
| 2024-07-16 | 5.01 | 5.06 | 4.98 | 5.01 | 0% | 27,601 | 13,838,151 |
| 2024-07-15 | 5.13 | 5.13 | 5.01 | 5.01 | -2.53% | 32,659 | 16,522,910 |
| 2024-07-12 | 5.22 | 5.25 | 5.13 | 5.14 | -1.53% | 42,363 | 21,948,683 |
| 2024-07-11 | 5.1 | 5.23 | 5.1 | 5.22 | +3.37% | 46,681 | 24,169,143 |
| 2024-07-10 | 5.1 | 5.1 | 5.02 | 5.05 | -2.32% | 40,603 | 20,543,153 |
| 2024-07-09 | 5.21 | 5.26 | 4.92 | 5.17 | -1.71% | 76,602 | 39,011,734 |
| 2024-07-08 | 5.4 | 5.44 | 5.22 | 5.26 | -2.59% | 30,626 | 16,186,206 |
| 2024-07-05 | 5.37 | 5.41 | 5.29 | 5.4 | +0.37% | 21,995 | 11,787,975 |
| 2024-07-04 | 5.53 | 5.53 | 5.36 | 5.38 | -2.54% | 33,643 | 18,258,983 |
| 2024-07-03 | 5.54 | 5.58 | 5.51 | 5.52 | -0.72% | 22,255 | 12,309,336 |
| 2024-07-02 | 5.57 | 5.58 | 5.51 | 5.56 | +0.18% | 26,637 | 14,783,941 |
| 2024-07-01 | 5.46 | 5.55 | 5.46 | 5.55 | +1.83% | 27,336 | 15,072,314 |
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：