股票概览
6.08
+7.99%
+0.45
5.79
开盘价
6.13
最高价
5.7
最低价
203,599
成交量
数据更新至: 2024-09-30
技术指标
5.56
MA5 (5日均线)
5.28
MA10 (10日均线)
5.13
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 | 6.13 | 5.7 | 6.08 | +7.99% | 203,599 | 120,427,185 |
| 2024-09-27 | 5.54 | 5.64 | 5.46 | 5.63 | +3.11% | 85,250 | 47,389,118 |
| 2024-09-26 | 5.38 | 5.46 | 5.36 | 5.46 | +1.87% | 68,081 | 36,852,822 |
| 2024-09-25 | 5.31 | 5.46 | 5.27 | 5.36 | +2.1% | 107,388 | 57,643,084 |
| 2024-09-24 | 5.07 | 5.25 | 5.06 | 5.25 | +3.75% | 78,706 | 40,798,407 |
| 2024-09-23 | 5.03 | 5.08 | 5.02 | 5.06 | +0.6% | 26,998 | 13,634,937 |
| 2024-09-20 | 5.07 | 5.11 | 5 | 5.03 | -0.79% | 32,950 | 16,662,932 |
| 2024-09-19 | 4.91 | 5.07 | 4.89 | 5.07 | +3.47% | 43,730 | 21,950,194 |
| 2024-09-18 | 4.94 | 4.96 | 4.79 | 4.9 | -0.61% | 32,761 | 15,928,771 |
| 2024-09-13 | 5.02 | 5.02 | 4.91 | 4.93 | -1.6% | 39,221 | 19,476,827 |
| 2024-09-12 | 4.97 | 5.06 | 4.97 | 5.01 | +0.6% | 43,677 | 21,920,421 |
| 2024-09-11 | 5.02 | 5.03 | 4.93 | 4.98 | -0.99% | 43,634 | 21,719,127 |
| 2024-09-10 | 5.04 | 5.1 | 4.94 | 5.03 | +0.4% | 49,547 | 24,790,383 |
| 2024-09-09 | 5.05 | 5.07 | 4.88 | 5.01 | -0.79% | 53,110 | 26,465,393 |
| 2024-09-06 | 5.16 | 5.19 | 5.04 | 5.05 | -0.39% | 125,705 | 64,312,875 |
| 2024-09-05 | 4.85 | 5.2 | 4.85 | 5.07 | +4.54% | 128,844 | 65,316,049 |
| 2024-09-04 | 4.89 | 4.93 | 4.83 | 4.85 | -1.42% | 37,680 | 18,380,249 |
| 2024-09-03 | 4.91 | 4.97 | 4.88 | 4.92 | 0% | 36,011 | 17,726,444 |
| 2024-09-02 | 4.96 | 5.04 | 4.91 | 4.92 | -1.4% | 52,896 | 26,281,391 |
| 2024-08-30 | 4.89 | 5.06 | 4.89 | 4.99 | +2.04% | 65,955 | 32,963,243 |
| 2024-08-29 | 4.8 | 4.92 | 4.78 | 4.89 | +1.45% | 42,866 | 20,830,558 |
| 2024-08-28 | 4.79 | 4.87 | 4.76 | 4.82 | +0.84% | 42,283 | 20,370,823 |
| 2024-08-27 | 4.82 | 4.86 | 4.75 | 4.78 | -1.44% | 45,657 | 21,889,975 |
| 2024-08-26 | 4.81 | 4.89 | 4.76 | 4.85 | +0.41% | 61,151 | 29,542,983 |
| 2024-08-23 | 5 | 5 | 4.79 | 4.83 | -2.82% | 75,420 | 36,714,015 |
| 2024-08-22 | 5.03 | 5.1 | 4.97 | 4.97 | -1.78% | 63,549 | 32,011,782 |
| 2024-08-21 | 5.05 | 5.08 | 4.95 | 5.06 | +0.4% | 86,005 | 43,167,407 |
| 2024-08-20 | 5.27 | 5.27 | 5.01 | 5.04 | -4.55% | 117,799 | 60,407,856 |
| 2024-08-19 | 5.15 | 5.33 | 5.15 | 5.28 | +3.13% | 138,225 | 72,445,036 |
| 2024-08-16 | 5.11 | 5.18 | 5.11 | 5.12 | +0.2% | 70,144 | 36,045,367 |
| 2024-08-15 | 5.05 | 5.18 | 4.99 | 5.11 | +0.59% | 84,775 | 43,140,251 |
| 2024-08-14 | 5.08 | 5.17 | 5.07 | 5.08 | -0.2% | 71,448 | 36,589,893 |
| 2024-08-13 | 5.02 | 5.09 | 4.98 | 5.09 | +0.99% | 62,452 | 31,522,632 |
| 2024-08-12 | 5.08 | 5.11 | 4.98 | 5.04 | -0.98% | 75,831 | 38,168,374 |
| 2024-08-09 | 5.15 | 5.21 | 5.08 | 5.09 | -0.39% | 84,035 | 43,255,203 |
| 2024-08-08 | 5.21 | 5.21 | 5.05 | 5.11 | -2.11% | 112,991 | 57,773,578 |
| 2024-08-07 | 5.28 | 5.28 | 5.18 | 5.22 | -1.32% | 120,085 | 62,822,028 |
| 2024-08-06 | 5.39 | 5.42 | 5.19 | 5.29 | 0% | 163,246 | 85,825,257 |
| 2024-08-05 | 5.43 | 5.51 | 5.25 | 5.29 | -3.99% | 249,760 | 134,273,466 |
| 2024-08-02 | 5.52 | 5.98 | 5.49 | 5.51 | -3.16% | 452,642 | 256,357,898 |
| 2024-08-01 | 5.17 | 5.69 | 5.17 | 5.69 | +10.06% | 315,486 | 176,915,523 |
| 2024-07-31 | 5.07 | 5.18 | 5.01 | 5.17 | +2.17% | 101,499 | 51,861,101 |
| 2024-07-30 | 5.01 | 5.12 | 4.98 | 5.06 | +1.61% | 89,867 | 45,366,428 |
| 2024-07-29 | 5 | 5.05 | 4.98 | 4.98 | -0.2% | 76,766 | 38,476,766 |
| 2024-07-26 | 4.98 | 5.06 | 4.95 | 4.99 | -0.6% | 90,774 | 45,264,189 |
| 2024-07-25 | 4.9 | 5.06 | 4.78 | 5.02 | +1.83% | 105,799 | 52,686,973 |
| 2024-07-24 | 4.99 | 5.07 | 4.89 | 4.93 | -1.99% | 101,119 | 50,075,175 |
| 2024-07-23 | 5.08 | 5.19 | 5.01 | 5.03 | -1.37% | 137,726 | 70,150,296 |
| 2024-07-22 | 5.25 | 5.26 | 5.08 | 5.1 | -3.95% | 175,022 | 90,035,939 |
| 2024-07-19 | 5.17 | 5.8 | 5.08 | 5.31 | 0% | 286,894 | 153,006,894 |
| 2024-07-18 | 4.81 | 5.31 | 4.65 | 5.31 | +9.94% | 158,980 | 80,184,137 |
| 2024-07-17 | 5.01 | 5.07 | 4.82 | 4.83 | -4.92% | 80,438 | 39,306,890 |
| 2024-07-16 | 4.9 | 5.27 | 4.85 | 5.08 | +3.46% | 101,062 | 51,357,418 |
| 2024-07-15 | 4.81 | 4.95 | 4.79 | 4.91 | +1.66% | 79,011 | 38,624,109 |
| 2024-07-12 | 4.82 | 4.95 | 4.8 | 4.83 | -0.41% | 64,861 | 31,521,282 |
| 2024-07-11 | 4.75 | 4.89 | 4.73 | 4.85 | +2.32% | 96,375 | 46,301,436 |
| 2024-07-10 | 5.06 | 5.06 | 4.71 | 4.74 | +3.04% | 125,607 | 60,764,541 |
| 2024-07-09 | 4.51 | 4.61 | 4.42 | 4.6 | +2.22% | 41,376 | 18,779,547 |
| 2024-07-08 | 4.74 | 4.77 | 4.41 | 4.5 | -5.46% | 72,173 | 32,747,045 |
| 2024-07-05 | 4.69 | 4.78 | 4.62 | 4.76 | +1.49% | 21,888 | 10,357,325 |
| 2024-07-04 | 4.92 | 4.92 | 4.66 | 4.69 | -3.7% | 32,224 | 15,324,099 |
| 2024-07-03 | 4.88 | 4.94 | 4.83 | 4.87 | -0.41% | 31,201 | 15,274,532 |
| 2024-07-02 | 4.88 | 4.96 | 4.85 | 4.89 | 0% | 39,017 | 19,182,009 |
| 2024-07-01 | 4.86 | 4.99 | 4.83 | 4.89 | +0.41% | 40,017 | 19,567,384 |
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：