股票概览
6.57
+16.08%
+0.91
5.94
开盘价
6.74
最高价
5.92
最低价
432,491
成交量
数据更新至: 2024-09-30
技术指标
5.48
MA5 (5日均线)
5.07
MA10 (10日均线)
4.93
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 | 5.94 | 6.74 | 5.92 | 6.57 | +16.08% | 432,491 | 274,217,661 |
| 2024-09-27 | 5.34 | 5.69 | 5.33 | 5.66 | +8.22% | 170,258 | 93,352,846 |
| 2024-09-26 | 5.02 | 5.23 | 5 | 5.23 | +3.77% | 164,059 | 84,161,689 |
| 2024-09-25 | 4.96 | 5.15 | 4.95 | 5.04 | +2.65% | 158,809 | 80,400,448 |
| 2024-09-24 | 4.69 | 4.91 | 4.67 | 4.91 | +6.05% | 148,954 | 71,716,940 |
| 2024-09-23 | 4.67 | 4.71 | 4.61 | 4.63 | -0.86% | 48,618 | 22,635,256 |
| 2024-09-20 | 4.77 | 4.85 | 4.64 | 4.67 | -1.48% | 77,052 | 36,231,852 |
| 2024-09-19 | 4.59 | 4.77 | 4.56 | 4.74 | +3.72% | 91,948 | 43,151,717 |
| 2024-09-18 | 4.67 | 4.73 | 4.51 | 4.57 | -2.35% | 63,421 | 28,982,102 |
| 2024-09-13 | 4.84 | 4.84 | 4.66 | 4.68 | -2.7% | 79,085 | 37,258,204 |
| 2024-09-12 | 4.77 | 4.96 | 4.77 | 4.81 | +0.63% | 79,146 | 38,446,900 |
| 2024-09-11 | 4.72 | 4.82 | 4.71 | 4.78 | +0.84% | 77,104 | 36,753,881 |
| 2024-09-10 | 4.73 | 4.77 | 4.61 | 4.74 | +0.85% | 76,499 | 35,753,707 |
| 2024-09-09 | 4.69 | 4.76 | 4.65 | 4.7 | -0.42% | 53,157 | 25,019,278 |
| 2024-09-06 | 4.86 | 4.88 | 4.71 | 4.72 | -3.08% | 76,505 | 36,444,148 |
| 2024-09-05 | 4.81 | 4.92 | 4.79 | 4.87 | +1.88% | 70,888 | 34,516,598 |
| 2024-09-04 | 4.74 | 4.88 | 4.73 | 4.78 | -0.42% | 72,175 | 34,743,574 |
| 2024-09-03 | 4.78 | 4.87 | 4.72 | 4.8 | +0.42% | 74,046 | 35,461,113 |
| 2024-09-02 | 5 | 5.03 | 4.77 | 4.78 | -4.21% | 90,690 | 44,276,611 |
| 2024-08-30 | 4.86 | 5.07 | 4.86 | 4.99 | +1.84% | 95,166 | 47,560,386 |
| 2024-08-29 | 4.77 | 4.94 | 4.73 | 4.9 | +2.73% | 83,592 | 40,599,160 |
| 2024-08-28 | 4.77 | 4.86 | 4.72 | 4.77 | 0% | 58,092 | 27,833,027 |
| 2024-08-27 | 4.87 | 4.88 | 4.74 | 4.77 | -2.05% | 71,828 | 34,412,332 |
| 2024-08-26 | 4.79 | 4.93 | 4.76 | 4.87 | +2.31% | 76,067 | 37,045,249 |
| 2024-08-23 | 4.83 | 4.83 | 4.72 | 4.76 | -1.04% | 50,380 | 24,015,877 |
| 2024-08-22 | 4.86 | 4.92 | 4.8 | 4.81 | -1.43% | 72,655 | 35,302,894 |
| 2024-08-21 | 4.82 | 4.9 | 4.8 | 4.88 | +0.62% | 66,480 | 32,328,354 |
| 2024-08-20 | 5.1 | 5.1 | 4.83 | 4.85 | -3.77% | 104,177 | 51,380,669 |
| 2024-08-19 | 5.12 | 5.17 | 5.03 | 5.04 | -1.56% | 66,690 | 33,988,669 |
| 2024-08-16 | 5.25 | 5.32 | 5.12 | 5.12 | -2.85% | 82,688 | 42,789,416 |
| 2024-08-15 | 5.16 | 5.31 | 5.11 | 5.27 | +2.13% | 92,911 | 48,614,156 |
| 2024-08-14 | 5.25 | 5.35 | 5.15 | 5.16 | -1.9% | 65,079 | 33,871,505 |
| 2024-08-13 | 5.25 | 5.31 | 5.12 | 5.26 | +0.57% | 77,790 | 40,512,517 |
| 2024-08-12 | 5.24 | 5.34 | 5.2 | 5.23 | -3.33% | 112,373 | 59,017,350 |
| 2024-08-09 | 5.61 | 5.61 | 5.4 | 5.41 | -2.7% | 88,882 | 48,822,526 |
| 2024-08-08 | 5.61 | 5.63 | 5.47 | 5.56 | -1.07% | 100,791 | 55,887,379 |
| 2024-08-07 | 5.6 | 5.7 | 5.52 | 5.62 | -0.18% | 96,137 | 53,862,662 |
| 2024-08-06 | 5.59 | 5.7 | 5.54 | 5.63 | +3.68% | 127,418 | 71,708,535 |
| 2024-08-05 | 5.66 | 5.75 | 5.43 | 5.43 | -4.06% | 116,993 | 65,322,959 |
| 2024-08-02 | 5.61 | 5.82 | 5.58 | 5.66 | +1.07% | 139,253 | 79,255,249 |
| 2024-08-01 | 5.6 | 5.72 | 5.55 | 5.6 | +0.18% | 114,898 | 64,625,643 |
| 2024-07-31 | 5.26 | 5.6 | 5.23 | 5.59 | +5.87% | 135,516 | 74,312,510 |
| 2024-07-30 | 5.24 | 5.33 | 5.21 | 5.28 | +0.19% | 80,856 | 42,664,372 |
| 2024-07-29 | 5.21 | 5.28 | 5.08 | 5.27 | +1.74% | 107,720 | 56,157,157 |
| 2024-07-26 | 5.15 | 5.22 | 5.13 | 5.18 | +0.39% | 76,396 | 39,613,457 |
| 2024-07-25 | 5 | 5.24 | 4.98 | 5.16 | +2.38% | 117,858 | 60,576,407 |
| 2024-07-24 | 5.18 | 5.21 | 5 | 5.04 | -2.7% | 101,182 | 51,367,934 |
| 2024-07-23 | 5.3 | 5.37 | 5.17 | 5.18 | -2.45% | 79,632 | 42,056,185 |
| 2024-07-22 | 5.32 | 5.38 | 5.25 | 5.31 | 0% | 80,157 | 42,636,078 |
| 2024-07-19 | 5.24 | 5.37 | 5.19 | 5.31 | +0.76% | 120,784 | 63,867,413 |
| 2024-07-18 | 5.3 | 5.31 | 5.12 | 5.27 | -0.75% | 114,702 | 59,918,680 |
| 2024-07-17 | 5.36 | 5.45 | 5.29 | 5.31 | -0.38% | 100,013 | 53,537,073 |
| 2024-07-16 | 5.36 | 5.39 | 5.28 | 5.33 | -0.56% | 79,461 | 42,363,632 |
| 2024-07-15 | 5.55 | 5.56 | 5.33 | 5.36 | -3.6% | 90,191 | 48,807,344 |
| 2024-07-12 | 5.64 | 5.68 | 5.55 | 5.56 | -1.24% | 92,018 | 51,718,497 |
| 2024-07-11 | 5.48 | 5.67 | 5.45 | 5.63 | +5.04% | 119,289 | 66,678,085 |
| 2024-07-10 | 5.42 | 5.58 | 5.36 | 5.36 | -1.83% | 85,779 | 46,726,484 |
| 2024-07-09 | 5.43 | 5.51 | 5.32 | 5.46 | +0.55% | 90,372 | 48,995,935 |
| 2024-07-08 | 5.65 | 5.65 | 5.4 | 5.43 | -4.06% | 81,697 | 44,834,129 |
| 2024-07-05 | 5.64 | 5.7 | 5.51 | 5.66 | +0.53% | 88,345 | 49,700,260 |
| 2024-07-04 | 5.86 | 5.89 | 5.62 | 5.63 | -3.92% | 82,028 | 46,836,788 |
| 2024-07-03 | 5.91 | 5.98 | 5.83 | 5.86 | -0.51% | 66,251 | 39,062,409 |
| 2024-07-02 | 5.94 | 6 | 5.85 | 5.89 | -0.84% | 77,590 | 45,885,544 |
| 2024-07-01 | 5.99 | 6.07 | 5.77 | 5.94 | -1% | 104,474 | 61,553,102 |
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：