股票概览
6.16
+9.22%
+0.52
5.79
开盘价
6.19
最高价
5.64
最低价
418,078
成交量
数据更新至: 2024-09-30
技术指标
5.61
MA5 (5日均线)
5.33
MA10 (10日均线)
5.14
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 | 5.79 | 6.19 | 5.64 | 6.16 | +9.22% | 418,078 | 246,749,508 |
| 2024-09-27 | 5.54 | 5.68 | 5.46 | 5.64 | +1.99% | 234,101 | 130,789,042 |
| 2024-09-26 | 5.38 | 5.55 | 5.32 | 5.53 | +1.47% | 262,965 | 142,668,159 |
| 2024-09-25 | 5.4 | 5.75 | 5.36 | 5.45 | +3.42% | 357,930 | 196,092,310 |
| 2024-09-24 | 5.21 | 5.35 | 5.1 | 5.27 | +0.96% | 265,648 | 138,502,274 |
| 2024-09-23 | 5.19 | 5.4 | 5.11 | 5.22 | -1.14% | 306,279 | 160,312,616 |
| 2024-09-20 | 4.95 | 5.45 | 4.86 | 5.28 | +6.67% | 366,699 | 189,162,067 |
| 2024-09-19 | 4.85 | 4.98 | 4.51 | 4.95 | +2.27% | 208,598 | 100,659,128 |
| 2024-09-18 | 4.81 | 5.06 | 4.76 | 4.84 | -1.83% | 175,275 | 85,000,545 |
| 2024-09-13 | 5 | 5.24 | 4.88 | 4.93 | +3.57% | 272,563 | 138,129,997 |
| 2024-09-12 | 4.84 | 4.89 | 4.75 | 4.76 | -2.86% | 101,490 | 48,926,249 |
| 2024-09-11 | 4.91 | 4.95 | 4.81 | 4.9 | +0.2% | 81,516 | 39,785,091 |
| 2024-09-10 | 4.86 | 4.96 | 4.81 | 4.89 | +0.41% | 101,812 | 49,581,224 |
| 2024-09-09 | 4.9 | 4.92 | 4.72 | 4.87 | -3.56% | 144,371 | 69,783,794 |
| 2024-09-06 | 5 | 5.1 | 4.95 | 5.05 | +1.2% | 169,825 | 85,365,158 |
| 2024-09-05 | 5 | 5.01 | 4.91 | 4.99 | -0.8% | 132,191 | 65,475,385 |
| 2024-09-04 | 4.89 | 5.15 | 4.83 | 5.03 | +1.82% | 175,173 | 87,902,072 |
| 2024-09-03 | 4.96 | 5.01 | 4.88 | 4.94 | -1.2% | 116,961 | 57,662,640 |
| 2024-09-02 | 5.03 | 5.18 | 4.95 | 5 | -1.38% | 159,259 | 80,179,837 |
| 2024-08-30 | 4.9 | 5.14 | 4.84 | 5.07 | +2.42% | 190,230 | 95,689,034 |
| 2024-08-29 | 4.83 | 4.98 | 4.7 | 4.95 | +1.02% | 156,370 | 76,163,882 |
| 2024-08-28 | 4.94 | 5.08 | 4.86 | 4.9 | -0.81% | 175,729 | 87,374,283 |
| 2024-08-27 | 5.12 | 5.14 | 4.91 | 4.94 | -5.73% | 214,670 | 107,521,007 |
| 2024-08-26 | 5.36 | 5.44 | 5.21 | 5.24 | +1.16% | 196,809 | 104,329,991 |
| 2024-08-23 | 5.3 | 5.31 | 5.1 | 5.18 | -5.99% | 252,735 | 131,224,196 |
| 2024-08-22 | 5.52 | 5.7 | 5.4 | 5.51 | -3.33% | 314,197 | 173,603,374 |
| 2024-08-21 | 5.76 | 6.1 | 5.7 | 5.7 | +0.53% | 435,288 | 255,029,557 |
| 2024-08-20 | 5.93 | 5.97 | 5.63 | 5.67 | -4.87% | 419,896 | 241,173,730 |
| 2024-08-19 | 5.63 | 5.96 | 5.51 | 5.96 | +9.96% | 463,658 | 270,186,754 |
| 2024-08-16 | 5.67 | 5.81 | 5.33 | 5.42 | -5.08% | 298,704 | 165,416,016 |
| 2024-08-15 | 5.8 | 5.89 | 5.48 | 5.71 | -4.36% | 334,151 | 190,034,667 |
| 2024-08-14 | 5.72 | 6.05 | 5.72 | 5.97 | -2.45% | 366,513 | 216,641,954 |
| 2024-08-13 | 6.15 | 6.43 | 5.9 | 6.12 | +1.66% | 528,537 | 327,181,620 |
| 2024-08-12 | 5.87 | 6.44 | 5.43 | 6.02 | +1.01% | 569,094 | 330,422,577 |
| 2024-08-09 | 5.46 | 5.96 | 5.41 | 5.96 | +9.96% | 468,738 | 267,085,385 |
| 2024-08-08 | 5.45 | 5.52 | 5.25 | 5.42 | -3.39% | 321,931 | 172,423,701 |
| 2024-08-07 | 5.22 | 5.79 | 5.2 | 5.61 | +1.81% | 391,794 | 213,906,432 |
| 2024-08-06 | 5.51 | 5.7 | 5.51 | 5.51 | -9.97% | 386,772 | 214,488,879 |
| 2024-08-05 | 5.5 | 6.19 | 5.43 | 6.12 | +8.7% | 696,046 | 412,665,828 |
| 2024-08-02 | 5.18 | 5.63 | 5.05 | 5.63 | +9.96% | 439,112 | 235,509,857 |
| 2024-08-01 | 5.09 | 5.52 | 5.01 | 5.12 | +1.19% | 405,778 | 210,840,086 |
| 2024-07-31 | 5.1 | 5.19 | 4.9 | 5.06 | +1% | 413,376 | 208,332,775 |
| 2024-07-30 | 4.56 | 5.01 | 4.52 | 5.01 | +10.11% | 225,304 | 108,850,385 |
| 2024-07-29 | 4.5 | 4.59 | 4.46 | 4.55 | +0.66% | 124,060 | 56,151,168 |
| 2024-07-26 | 4.4 | 4.57 | 4.3 | 4.52 | +0.22% | 157,849 | 70,608,929 |
| 2024-07-25 | 4.46 | 4.59 | 4.4 | 4.51 | -0.88% | 138,630 | 62,427,559 |
| 2024-07-24 | 4.59 | 4.67 | 4.46 | 4.55 | -1.94% | 158,715 | 72,110,023 |
| 2024-07-23 | 4.74 | 4.96 | 4.63 | 4.64 | -3.13% | 243,849 | 116,992,024 |
| 2024-07-22 | 4.77 | 4.81 | 4.66 | 4.79 | 0% | 179,802 | 85,436,556 |
| 2024-07-19 | 4.93 | 4.93 | 4.66 | 4.79 | -4.2% | 304,557 | 145,089,450 |
| 2024-07-18 | 5.16 | 5.17 | 4.82 | 5 | -6.54% | 372,277 | 185,577,643 |
| 2024-07-17 | 5.16 | 5.35 | 5.03 | 5.35 | +10.08% | 363,366 | 191,354,737 |
| 2024-07-16 | 4.4 | 4.86 | 4.35 | 4.86 | +9.95% | 225,070 | 105,931,639 |
| 2024-07-15 | 4.53 | 4.53 | 4.37 | 4.42 | -4.74% | 132,343 | 58,562,402 |
| 2024-07-12 | 4.8 | 4.89 | 4.6 | 4.64 | -1.9% | 271,853 | 128,863,802 |
| 2024-07-11 | 4.35 | 4.73 | 4.35 | 4.73 | +10% | 204,120 | 93,035,066 |
| 2024-07-10 | 4.41 | 4.43 | 4.27 | 4.3 | -3.8% | 134,156 | 58,085,682 |
| 2024-07-09 | 4.55 | 4.55 | 4.29 | 4.47 | -5.3% | 251,033 | 110,760,561 |
| 2024-07-08 | 5 | 5.06 | 4.68 | 4.72 | -5.6% | 179,892 | 86,493,226 |
| 2024-07-05 | 4.95 | 5.12 | 4.72 | 5 | -1.77% | 207,964 | 102,690,003 |
| 2024-07-04 | 5.13 | 5.46 | 4.97 | 5.09 | -0.2% | 252,362 | 131,398,970 |
| 2024-07-03 | 5.33 | 5.35 | 5.09 | 5.1 | -4.49% | 200,813 | 103,282,853 |
| 2024-07-02 | 5.32 | 5.41 | 5.27 | 5.34 | -0.56% | 161,395 | 86,072,316 |
| 2024-07-01 | 5.4 | 5.45 | 5.23 | 5.37 | -2.72% | 225,362 | 119,965,574 |
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：