股票概览
6.09
+9.53%
+0.53
5.88
开盘价
6.11
最高价
5.64
最低价
377,010
成交量
数据更新至: 2024-09-30
技术指标
5.48
MA5 (5日均线)
5.22
MA10 (10日均线)
5.06
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 | 5.88 | 6.11 | 5.64 | 6.09 | +9.53% | 377,010 | 223,050,073 |
| 2024-09-27 | 5.4 | 5.62 | 5.38 | 5.56 | +4.12% | 157,230 | 86,408,788 |
| 2024-09-26 | 5.22 | 5.35 | 5.19 | 5.34 | +2.3% | 129,678 | 68,489,286 |
| 2024-09-25 | 5.26 | 5.36 | 5.21 | 5.22 | +0.19% | 169,710 | 89,791,670 |
| 2024-09-24 | 5.13 | 5.22 | 5.03 | 5.21 | +1.56% | 140,826 | 72,573,206 |
| 2024-09-23 | 5.11 | 5.16 | 5.05 | 5.13 | +1.38% | 90,628 | 46,425,091 |
| 2024-09-20 | 5 | 5.1 | 4.97 | 5.06 | +1% | 103,100 | 52,099,383 |
| 2024-09-19 | 4.8 | 5.01 | 4.79 | 5.01 | +5.25% | 136,881 | 67,630,901 |
| 2024-09-18 | 4.86 | 4.89 | 4.69 | 4.76 | -2.06% | 82,393 | 39,192,778 |
| 2024-09-13 | 4.99 | 5 | 4.85 | 4.86 | -2.41% | 74,188 | 36,410,914 |
| 2024-09-12 | 4.94 | 5.03 | 4.91 | 4.98 | +1.43% | 106,951 | 53,341,247 |
| 2024-09-11 | 4.92 | 5 | 4.87 | 4.91 | -1.21% | 68,024 | 33,385,378 |
| 2024-09-10 | 4.87 | 4.98 | 4.77 | 4.97 | +3.11% | 109,025 | 53,095,955 |
| 2024-09-09 | 4.83 | 4.9 | 4.76 | 4.82 | -0.62% | 74,824 | 36,147,071 |
| 2024-09-06 | 5.01 | 5.13 | 4.85 | 4.85 | -3.39% | 137,359 | 68,073,430 |
| 2024-09-05 | 4.94 | 5.02 | 4.88 | 5.02 | +3.08% | 133,623 | 66,489,218 |
| 2024-09-04 | 4.9 | 4.93 | 4.82 | 4.87 | -0.61% | 70,614 | 34,463,876 |
| 2024-09-03 | 4.8 | 4.92 | 4.79 | 4.9 | +2.08% | 84,542 | 41,217,168 |
| 2024-09-02 | 5.04 | 5.05 | 4.8 | 4.8 | -2.64% | 105,907 | 51,715,054 |
| 2024-08-30 | 4.8 | 4.99 | 4.8 | 4.93 | +2.71% | 121,029 | 59,716,110 |
| 2024-08-29 | 4.71 | 4.84 | 4.65 | 4.8 | +1.69% | 97,497 | 46,409,288 |
| 2024-08-28 | 4.64 | 4.78 | 4.57 | 4.72 | +1.72% | 109,010 | 51,223,594 |
| 2024-08-27 | 4.78 | 4.81 | 4.63 | 4.64 | -3.33% | 98,765 | 46,345,513 |
| 2024-08-26 | 4.7 | 4.84 | 4.65 | 4.8 | +1.05% | 131,562 | 62,742,122 |
| 2024-08-23 | 4.75 | 4.95 | 4.67 | 4.75 | +0.64% | 189,644 | 90,839,572 |
| 2024-08-22 | 4.89 | 4.94 | 4.72 | 4.72 | -2.88% | 97,465 | 46,898,201 |
| 2024-08-21 | 4.9 | 4.94 | 4.83 | 4.86 | -0.61% | 65,588 | 31,989,693 |
| 2024-08-20 | 4.99 | 4.99 | 4.87 | 4.89 | -1.81% | 88,420 | 43,425,391 |
| 2024-08-19 | 5.06 | 5.08 | 4.95 | 4.98 | -1.58% | 99,455 | 49,722,736 |
| 2024-08-16 | 5.07 | 5.13 | 5.04 | 5.06 | +0.4% | 138,471 | 70,463,917 |
| 2024-08-15 | 4.96 | 5.05 | 4.85 | 5.04 | +2.44% | 149,756 | 74,796,290 |
| 2024-08-14 | 4.86 | 4.95 | 4.83 | 4.92 | +1.44% | 119,105 | 58,453,667 |
| 2024-08-13 | 4.8 | 4.85 | 4.72 | 4.85 | +1.04% | 102,964 | 49,363,379 |
| 2024-08-12 | 4.9 | 4.92 | 4.77 | 4.8 | -2.44% | 153,526 | 74,115,808 |
| 2024-08-09 | 5.05 | 5.1 | 4.92 | 4.92 | -3.34% | 233,731 | 116,483,603 |
| 2024-08-08 | 5.04 | 5.17 | 4.93 | 5.09 | -3.6% | 418,100 | 210,416,874 |
| 2024-08-07 | 5.8 | 5.8 | 5.25 | 5.28 | -3.12% | 681,210 | 380,267,472 |
| 2024-08-06 | 5.45 | 5.45 | 5.45 | 5.45 | +10.1% | 135,741 | 73,978,845 |
| 2024-08-05 | 5.12 | 5.23 | 4.94 | 4.95 | -4.07% | 151,879 | 77,329,395 |
| 2024-08-02 | 5.38 | 5.38 | 5.15 | 5.16 | -2.09% | 165,377 | 86,823,295 |
| 2024-08-01 | 5.25 | 5.37 | 5.2 | 5.27 | +1.15% | 183,378 | 96,482,805 |
| 2024-07-31 | 5.08 | 5.25 | 5.04 | 5.21 | +3.37% | 184,672 | 95,542,983 |
| 2024-07-30 | 5 | 5.09 | 4.95 | 5.04 | +1.82% | 155,415 | 78,220,742 |
| 2024-07-29 | 4.9 | 4.98 | 4.82 | 4.95 | +1.02% | 90,977 | 44,768,292 |
| 2024-07-26 | 4.75 | 4.92 | 4.75 | 4.9 | +2.51% | 88,269 | 42,969,798 |
| 2024-07-25 | 4.76 | 4.85 | 4.65 | 4.78 | +0.42% | 87,153 | 41,385,727 |
| 2024-07-24 | 4.86 | 4.89 | 4.76 | 4.76 | -2.26% | 86,530 | 41,612,205 |
| 2024-07-23 | 4.94 | 5 | 4.85 | 4.87 | -1.42% | 107,909 | 53,271,258 |
| 2024-07-22 | 4.78 | 4.99 | 4.75 | 4.94 | +3.13% | 151,851 | 74,276,652 |
| 2024-07-19 | 4.66 | 4.82 | 4.66 | 4.79 | +1.48% | 95,722 | 45,688,657 |
| 2024-07-18 | 4.78 | 4.79 | 4.59 | 4.72 | -2.07% | 124,104 | 58,118,772 |
| 2024-07-17 | 4.95 | 4.97 | 4.82 | 4.82 | -2.63% | 95,921 | 46,747,473 |
| 2024-07-16 | 4.91 | 4.98 | 4.84 | 4.95 | +0.61% | 100,952 | 49,519,685 |
| 2024-07-15 | 5.06 | 5.1 | 4.9 | 4.92 | -1.8% | 123,991 | 61,325,343 |
| 2024-07-12 | 5.12 | 5.19 | 4.99 | 5.01 | -1.76% | 140,843 | 71,387,574 |
| 2024-07-11 | 4.95 | 5.11 | 4.95 | 5.1 | +5.15% | 211,728 | 107,010,512 |
| 2024-07-10 | 4.9 | 4.98 | 4.8 | 4.85 | -3.77% | 161,585 | 79,021,459 |
| 2024-07-09 | 4.91 | 5.06 | 4.77 | 5.04 | +2.65% | 174,249 | 86,056,849 |
| 2024-07-08 | 5.13 | 5.16 | 4.89 | 4.91 | -4.84% | 157,379 | 78,216,999 |
| 2024-07-05 | 5.08 | 5.22 | 4.83 | 5.16 | +1.18% | 177,470 | 90,180,249 |
| 2024-07-04 | 5.42 | 5.51 | 5.09 | 5.1 | -3.77% | 244,326 | 128,871,267 |
| 2024-07-03 | 5.49 | 5.51 | 5.3 | 5.3 | -4.85% | 225,663 | 121,566,189 |
| 2024-07-02 | 5.44 | 5.67 | 5.4 | 5.57 | +2.39% | 278,570 | 154,404,451 |
| 2024-07-01 | 5.52 | 5.59 | 5.34 | 5.44 | -0.37% | 184,176 | 100,037,366 |
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：