股票概览
5.9
+8.46%
+0.46
5.66
开盘价
5.95
最高价
5.46
最低价
185,639
成交量
数据更新至: 2024-09-30
技术指标
5.37
MA5 (5日均线)
5.23
MA10 (10日均线)
5.18
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 | 5.66 | 5.95 | 5.46 | 5.9 | +8.46% | 185,639 | 106,458,070 |
| 2024-09-27 | 5.37 | 5.47 | 5.31 | 5.44 | +3.23% | 59,425 | 32,022,813 |
| 2024-09-26 | 5.19 | 5.27 | 5.15 | 5.27 | +1.93% | 57,163 | 29,824,803 |
| 2024-09-25 | 5.12 | 5.28 | 5.12 | 5.17 | +1.77% | 71,768 | 37,393,326 |
| 2024-09-24 | 5.03 | 5.09 | 4.98 | 5.08 | +0.79% | 59,039 | 29,815,004 |
| 2024-09-23 | 5.1 | 5.11 | 5 | 5.04 | -1.18% | 44,443 | 22,444,437 |
| 2024-09-20 | 5.16 | 5.16 | 5.06 | 5.1 | -1.54% | 41,850 | 21,330,354 |
| 2024-09-19 | 5.12 | 5.19 | 5.08 | 5.18 | +1.17% | 64,724 | 33,335,917 |
| 2024-09-18 | 5.07 | 5.15 | 5.01 | 5.12 | +1.59% | 41,537 | 21,042,250 |
| 2024-09-13 | 5.19 | 5.19 | 5.02 | 5.04 | -2.33% | 35,684 | 18,107,483 |
| 2024-09-12 | 5.12 | 5.2 | 5.08 | 5.16 | +1.38% | 34,907 | 18,016,229 |
| 2024-09-11 | 5.09 | 5.14 | 5.04 | 5.09 | +0.2% | 22,026 | 11,219,045 |
| 2024-09-10 | 5.03 | 5.09 | 4.99 | 5.08 | +0.79% | 32,170 | 16,213,973 |
| 2024-09-09 | 5.07 | 5.09 | 4.99 | 5.04 | -0.59% | 31,047 | 15,654,509 |
| 2024-09-06 | 5.18 | 5.18 | 5.06 | 5.07 | -1.74% | 28,400 | 14,471,175 |
| 2024-09-05 | 5.13 | 5.2 | 5.12 | 5.16 | +0.58% | 31,103 | 16,041,702 |
| 2024-09-04 | 5.16 | 5.22 | 5.12 | 5.13 | -0.58% | 28,367 | 14,634,973 |
| 2024-09-03 | 5.18 | 5.19 | 5.08 | 5.16 | +0.78% | 34,168 | 17,603,344 |
| 2024-09-02 | 5.21 | 5.26 | 5.12 | 5.12 | -1.16% | 43,201 | 22,461,508 |
| 2024-08-30 | 5.12 | 5.25 | 5.1 | 5.18 | +1.17% | 39,006 | 20,236,189 |
| 2024-08-29 | 5.07 | 5.14 | 5.03 | 5.12 | +0.79% | 32,079 | 16,362,078 |
| 2024-08-28 | 5 | 5.1 | 4.96 | 5.08 | +1.8% | 32,564 | 16,459,039 |
| 2024-08-27 | 5.08 | 5.12 | 4.97 | 4.99 | -2.54% | 35,325 | 17,739,343 |
| 2024-08-26 | 5.05 | 5.15 | 4.97 | 5.12 | +2.4% | 38,406 | 19,532,380 |
| 2024-08-23 | 5.04 | 5.1 | 4.98 | 5 | -1.19% | 30,602 | 15,359,310 |
| 2024-08-22 | 5.13 | 5.17 | 5.05 | 5.06 | -0.98% | 31,565 | 16,113,383 |
| 2024-08-21 | 5.08 | 5.14 | 5.02 | 5.11 | +0.79% | 45,730 | 23,313,284 |
| 2024-08-20 | 5.2 | 5.23 | 5.05 | 5.07 | -2.31% | 53,322 | 27,256,782 |
| 2024-08-19 | 5.21 | 5.25 | 5.17 | 5.19 | -0.57% | 34,914 | 18,182,832 |
| 2024-08-16 | 5.21 | 5.24 | 5.19 | 5.22 | +0.58% | 38,295 | 19,975,342 |
| 2024-08-15 | 5.2 | 5.23 | 5.14 | 5.19 | -0.19% | 34,611 | 17,951,851 |
| 2024-08-14 | 5.22 | 5.24 | 5.18 | 5.2 | 0% | 44,635 | 23,261,116 |
| 2024-08-13 | 5.15 | 5.2 | 5.1 | 5.2 | +0.78% | 39,112 | 20,218,592 |
| 2024-08-12 | 5.15 | 5.19 | 5.12 | 5.16 | +0.39% | 35,561 | 18,324,052 |
| 2024-08-09 | 5.12 | 5.19 | 5.11 | 5.14 | +0.78% | 48,104 | 24,786,241 |
| 2024-08-08 | 5.08 | 5.13 | 5.01 | 5.1 | +0.2% | 37,007 | 18,771,486 |
| 2024-08-07 | 5.01 | 5.14 | 5.01 | 5.09 | +1.8% | 46,051 | 23,420,750 |
| 2024-08-06 | 4.99 | 5.05 | 4.95 | 5 | +1.42% | 29,700 | 14,788,399 |
| 2024-08-05 | 5 | 5.08 | 4.93 | 4.93 | -2.57% | 46,892 | 23,492,033 |
| 2024-08-02 | 5.1 | 5.16 | 5.03 | 5.06 | -1.36% | 34,147 | 17,403,039 |
| 2024-08-01 | 5.11 | 5.19 | 5.1 | 5.13 | +0.59% | 41,152 | 21,172,896 |
| 2024-07-31 | 4.99 | 5.12 | 4.95 | 5.1 | +2.41% | 43,457 | 22,019,617 |
| 2024-07-30 | 4.94 | 5.01 | 4.93 | 4.98 | +0.2% | 32,000 | 15,947,084 |
| 2024-07-29 | 4.94 | 4.99 | 4.91 | 4.97 | +0.81% | 32,912 | 16,324,166 |
| 2024-07-26 | 4.87 | 4.94 | 4.82 | 4.93 | +2.07% | 33,089 | 16,226,138 |
| 2024-07-25 | 4.76 | 4.9 | 4.73 | 4.83 | +0.63% | 31,549 | 15,200,328 |
| 2024-07-24 | 4.87 | 4.9 | 4.75 | 4.8 | -1.03% | 45,788 | 22,087,453 |
| 2024-07-23 | 4.95 | 4.98 | 4.85 | 4.85 | -2.02% | 39,321 | 19,384,503 |
| 2024-07-22 | 4.95 | 4.96 | 4.91 | 4.95 | 0% | 31,035 | 15,312,299 |
| 2024-07-19 | 4.92 | 4.97 | 4.86 | 4.95 | +0.61% | 34,752 | 17,155,574 |
| 2024-07-18 | 4.95 | 4.95 | 4.82 | 4.92 | -1.01% | 57,381 | 27,997,648 |
| 2024-07-17 | 5.07 | 5.08 | 4.97 | 4.97 | -1.97% | 51,724 | 25,892,434 |
| 2024-07-16 | 5.04 | 5.1 | 5.01 | 5.07 | +0.6% | 42,476 | 21,477,264 |
| 2024-07-15 | 5.11 | 5.11 | 5 | 5.04 | -1.56% | 64,016 | 32,263,585 |
| 2024-07-12 | 5.16 | 5.22 | 5.11 | 5.12 | -0.58% | 72,343 | 37,265,538 |
| 2024-07-11 | 5.11 | 5.16 | 5.05 | 5.15 | +2.18% | 87,052 | 44,537,603 |
| 2024-07-10 | 5.08 | 5.14 | 5.03 | 5.04 | -1.56% | 73,146 | 37,178,305 |
| 2024-07-09 | 4.99 | 5.14 | 4.91 | 5.12 | +2.4% | 134,616 | 68,006,077 |
| 2024-07-08 | 5.15 | 5.19 | 5 | 5 | -3.85% | 145,984 | 73,623,762 |
| 2024-07-05 | 5.26 | 5.26 | 5.14 | 5.2 | -2.62% | 170,541 | 88,550,178 |
| 2024-07-04 | 5.63 | 5.74 | 5.34 | 5.34 | -5.15% | 240,961 | 132,860,361 |
| 2024-07-03 | 6.26 | 6.31 | 5.57 | 5.63 | -7.1% | 342,761 | 199,892,601 |
| 2024-07-02 | 6 | 6.27 | 5.83 | 6.06 | -1.14% | 353,090 | 210,444,610 |
| 2024-07-01 | 5.48 | 6.13 | 5.46 | 6.13 | +10.05% | 397,901 | 231,393,399 |
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：