股票概览
6.17
+7.87%
+0.45
5.97
开盘价
6.23
最高价
5.73
最低价
96,892
成交量
数据更新至: 2024-09-30
技术指标
5.58
MA5 (5日均线)
5.24
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 | 5.97 | 6.23 | 5.73 | 6.17 | +7.87% | 96,892 | 58,138,452 |
| 2024-09-27 | 5.68 | 5.78 | 5.56 | 5.72 | +2.69% | 55,754 | 31,594,213 |
| 2024-09-26 | 5.28 | 5.67 | 5.25 | 5.57 | +5.49% | 61,412 | 33,540,906 |
| 2024-09-25 | 5.32 | 5.37 | 5.2 | 5.28 | +2.72% | 44,988 | 23,872,071 |
| 2024-09-24 | 5.01 | 5.15 | 5 | 5.14 | +3.21% | 34,246 | 17,411,546 |
| 2024-09-23 | 4.94 | 5.02 | 4.91 | 4.98 | +0.4% | 15,263 | 7,582,848 |
| 2024-09-20 | 4.97 | 4.99 | 4.91 | 4.96 | 0% | 20,897 | 10,346,133 |
| 2024-09-19 | 4.77 | 5 | 4.76 | 4.96 | +4.86% | 37,725 | 18,571,017 |
| 2024-09-18 | 4.84 | 4.89 | 4.65 | 4.73 | -2.27% | 33,370 | 15,756,563 |
| 2024-09-13 | 4.95 | 4.95 | 4.83 | 4.84 | -1.43% | 15,045 | 7,319,966 |
| 2024-09-12 | 4.88 | 4.95 | 4.85 | 4.91 | +1.03% | 17,745 | 8,720,714 |
| 2024-09-11 | 4.92 | 4.95 | 4.83 | 4.86 | -1.22% | 16,584 | 8,092,047 |
| 2024-09-10 | 4.91 | 4.95 | 4.8 | 4.92 | 0% | 20,404 | 9,958,377 |
| 2024-09-09 | 4.89 | 4.94 | 4.81 | 4.92 | +0.61% | 20,454 | 10,010,374 |
| 2024-09-06 | 5.01 | 5.02 | 4.89 | 4.89 | -2.59% | 22,269 | 11,016,343 |
| 2024-09-05 | 4.95 | 5.03 | 4.92 | 5.02 | +2.03% | 21,806 | 10,852,332 |
| 2024-09-04 | 4.96 | 4.98 | 4.9 | 4.92 | -1.01% | 22,135 | 10,915,208 |
| 2024-09-03 | 4.93 | 5.02 | 4.89 | 4.97 | +0.4% | 21,523 | 10,682,445 |
| 2024-09-02 | 5.08 | 5.13 | 4.94 | 4.95 | -2.56% | 37,853 | 19,049,154 |
| 2024-08-30 | 5 | 5.17 | 4.97 | 5.08 | +1.6% | 39,825 | 20,261,554 |
| 2024-08-29 | 4.99 | 5.03 | 4.95 | 5 | -0.6% | 23,164 | 11,571,706 |
| 2024-08-28 | 4.9 | 5.1 | 4.87 | 5.03 | +2.24% | 34,920 | 17,444,870 |
| 2024-08-27 | 5 | 5.01 | 4.88 | 4.92 | -1.01% | 40,952 | 20,234,893 |
| 2024-08-26 | 5.08 | 5.14 | 4.95 | 4.97 | -1.19% | 67,684 | 34,020,712 |
| 2024-08-23 | 5.22 | 5.24 | 4.95 | 5.03 | -4.55% | 58,733 | 29,654,894 |
| 2024-08-22 | 5.32 | 5.4 | 5.24 | 5.27 | -0.75% | 16,263 | 8,602,012 |
| 2024-08-21 | 5.36 | 5.38 | 5.26 | 5.31 | -0.93% | 23,675 | 12,559,989 |
| 2024-08-20 | 5.43 | 5.44 | 5.33 | 5.36 | -1.29% | 19,672 | 10,567,789 |
| 2024-08-19 | 5.43 | 5.5 | 5.39 | 5.43 | -0.91% | 18,913 | 10,266,980 |
| 2024-08-16 | 5.57 | 5.58 | 5.46 | 5.48 | -1.08% | 20,475 | 11,283,131 |
| 2024-08-15 | 5.59 | 5.59 | 5.47 | 5.54 | -0.72% | 15,409 | 8,525,187 |
| 2024-08-14 | 5.61 | 5.68 | 5.55 | 5.58 | -0.36% | 13,256 | 7,429,703 |
| 2024-08-13 | 5.56 | 5.65 | 5.48 | 5.6 | 0% | 22,017 | 12,226,364 |
| 2024-08-12 | 5.63 | 5.69 | 5.54 | 5.6 | -0.53% | 16,418 | 9,201,641 |
| 2024-08-09 | 5.62 | 5.74 | 5.61 | 5.63 | +0.54% | 19,399 | 10,985,811 |
| 2024-08-08 | 5.54 | 5.65 | 5.5 | 5.6 | +0.18% | 15,604 | 8,706,268 |
| 2024-08-07 | 5.62 | 5.66 | 5.51 | 5.59 | -0.18% | 17,017 | 9,457,254 |
| 2024-08-06 | 5.48 | 5.62 | 5.47 | 5.6 | +2.75% | 18,049 | 10,007,838 |
| 2024-08-05 | 5.55 | 5.64 | 5.44 | 5.45 | -1.8% | 21,273 | 11,806,429 |
| 2024-08-02 | 5.58 | 5.66 | 5.51 | 5.55 | -1.07% | 21,852 | 12,206,191 |
| 2024-08-01 | 5.59 | 5.69 | 5.58 | 5.61 | +0.9% | 38,787 | 21,863,125 |
| 2024-07-31 | 5.42 | 5.59 | 5.39 | 5.56 | +3.15% | 27,292 | 15,064,854 |
| 2024-07-30 | 5.33 | 5.41 | 5.29 | 5.39 | +1.13% | 20,062 | 10,777,840 |
| 2024-07-29 | 5.29 | 5.4 | 5.23 | 5.33 | +0.76% | 25,711 | 13,692,071 |
| 2024-07-26 | 5.18 | 5.31 | 5.13 | 5.29 | +2.12% | 27,349 | 14,380,543 |
| 2024-07-25 | 5.1 | 5.24 | 5.04 | 5.18 | +1.37% | 20,475 | 10,513,075 |
| 2024-07-24 | 5.22 | 5.23 | 5.1 | 5.11 | -2.67% | 25,364 | 13,057,466 |
| 2024-07-23 | 5.24 | 5.41 | 5.23 | 5.25 | -0.57% | 24,165 | 12,872,061 |
| 2024-07-22 | 5.22 | 5.29 | 5.13 | 5.28 | +1.54% | 23,865 | 12,497,997 |
| 2024-07-19 | 5.16 | 5.25 | 5.07 | 5.2 | +0.97% | 23,283 | 12,044,159 |
| 2024-07-18 | 5.2 | 5.2 | 5.03 | 5.15 | -0.96% | 27,418 | 13,992,508 |
| 2024-07-17 | 5.23 | 5.28 | 5.18 | 5.2 | -0.57% | 21,722 | 11,368,448 |
| 2024-07-16 | 5.4 | 5.4 | 5.18 | 5.23 | -1.69% | 27,742 | 14,570,772 |
| 2024-07-15 | 5.51 | 5.51 | 5.28 | 5.32 | -3.62% | 25,265 | 13,484,935 |
| 2024-07-12 | 5.48 | 5.65 | 5.46 | 5.52 | +0.73% | 24,327 | 13,485,841 |
| 2024-07-11 | 5.32 | 5.54 | 5.32 | 5.48 | +4.18% | 26,205 | 14,246,287 |
| 2024-07-10 | 5.23 | 5.33 | 5.22 | 5.26 | -0.75% | 21,832 | 11,517,457 |
| 2024-07-09 | 5.34 | 5.38 | 5.16 | 5.3 | -0.38% | 25,482 | 13,421,000 |
| 2024-07-08 | 5.48 | 5.49 | 5.29 | 5.32 | -3.45% | 27,663 | 14,755,500 |
| 2024-07-05 | 5.39 | 5.54 | 5.34 | 5.51 | +1.66% | 27,698 | 15,117,721 |
| 2024-07-04 | 5.68 | 5.74 | 5.37 | 5.42 | -4.24% | 32,612 | 17,887,274 |
| 2024-07-03 | 5.65 | 5.71 | 5.6 | 5.66 | +0.18% | 27,192 | 15,397,921 |
| 2024-07-02 | 5.57 | 5.7 | 5.53 | 5.65 | +1.62% | 31,163 | 17,552,467 |
| 2024-07-01 | 5.5 | 5.58 | 5.41 | 5.56 | +1.28% | 48,227 | 26,472,217 |
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：