股票概览
6.68
+12.84%
+0.76
5.99
开盘价
6.84
最高价
5.99
最低价
42,723
成交量
数据更新至: 2024-09-30
技术指标
5.74
MA5 (5日均线)
5.35
MA10 (10日均线)
5.16
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 | 5.99 | 6.84 | 5.99 | 6.68 | +12.84% | 42,723 | 27,399,235 |
| 2024-09-27 | 5.71 | 5.93 | 5.63 | 5.92 | +4.78% | 12,557 | 7,204,798 |
| 2024-09-26 | 5.22 | 5.68 | 5.21 | 5.65 | +7.21% | 24,165 | 13,197,888 |
| 2024-09-25 | 5.2 | 5.34 | 5.18 | 5.27 | +1.93% | 21,598 | 11,347,511 |
| 2024-09-24 | 5.09 | 5.21 | 5.04 | 5.17 | +2.99% | 19,010 | 9,761,000 |
| 2024-09-23 | 4.99 | 5.03 | 4.94 | 5.02 | +1.01% | 8,095 | 4,045,919 |
| 2024-09-20 | 5.03 | 5.08 | 4.93 | 4.97 | -0.8% | 7,212 | 3,587,753 |
| 2024-09-19 | 4.92 | 5.06 | 4.86 | 5.01 | +2.04% | 12,324 | 6,152,017 |
| 2024-09-18 | 4.92 | 4.98 | 4.75 | 4.91 | -0.61% | 11,799 | 5,742,218 |
| 2024-09-13 | 4.93 | 5 | 4.9 | 4.94 | -0.2% | 11,016 | 5,452,308 |
| 2024-09-12 | 4.97 | 5.03 | 4.93 | 4.95 | +0.41% | 9,902 | 4,944,152 |
| 2024-09-11 | 5.02 | 5.03 | 4.91 | 4.93 | -1.2% | 7,470 | 3,704,423 |
| 2024-09-10 | 4.98 | 5.02 | 4.88 | 4.99 | +1.01% | 11,198 | 5,553,693 |
| 2024-09-09 | 4.91 | 4.97 | 4.84 | 4.94 | +0.41% | 10,322 | 5,092,475 |
| 2024-09-06 | 5.05 | 5.05 | 4.9 | 4.92 | -1.6% | 10,217 | 5,057,132 |
| 2024-09-05 | 4.96 | 5.01 | 4.92 | 5 | +1.63% | 7,273 | 3,612,922 |
| 2024-09-04 | 4.98 | 5.05 | 4.91 | 4.92 | -2.38% | 9,715 | 4,819,436 |
| 2024-09-03 | 5.04 | 5.07 | 4.92 | 5.04 | +0.6% | 7,514 | 3,779,900 |
| 2024-09-02 | 5.06 | 5.22 | 5.01 | 5.01 | +0.2% | 15,056 | 7,633,431 |
| 2024-08-30 | 4.97 | 5.08 | 4.91 | 5 | +1.01% | 12,899 | 6,468,833 |
| 2024-08-29 | 4.91 | 5 | 4.85 | 4.95 | +0.61% | 8,541 | 4,201,507 |
| 2024-08-28 | 4.84 | 5 | 4.79 | 4.92 | +1.65% | 12,257 | 6,020,417 |
| 2024-08-27 | 4.97 | 4.98 | 4.82 | 4.84 | -2.02% | 7,855 | 3,827,671 |
| 2024-08-26 | 4.91 | 5.05 | 4.85 | 4.94 | +0.61% | 11,212 | 5,543,433 |
| 2024-08-23 | 4.95 | 4.98 | 4.78 | 4.91 | +0.2% | 11,077 | 5,408,885 |
| 2024-08-22 | 4.96 | 5.06 | 4.9 | 4.9 | -1.8% | 7,689 | 3,828,932 |
| 2024-08-21 | 5.08 | 5.1 | 4.97 | 4.99 | -1.38% | 10,888 | 5,483,522 |
| 2024-08-20 | 5.16 | 5.22 | 5 | 5.06 | -1.17% | 16,693 | 8,496,441 |
| 2024-08-19 | 5.08 | 5.2 | 4.96 | 5.12 | +0.39% | 23,543 | 12,000,251 |
| 2024-08-16 | 5.14 | 5.16 | 4.98 | 5.1 | -0.2% | 26,373 | 13,337,665 |
| 2024-08-15 | 5.06 | 5.19 | 5.04 | 5.11 | 0% | 18,214 | 9,341,889 |
| 2024-08-14 | 5.06 | 5.18 | 4.97 | 5.11 | +1.59% | 21,951 | 11,204,304 |
| 2024-08-13 | 5.05 | 5.19 | 4.91 | 5.03 | -0.59% | 23,998 | 12,129,680 |
| 2024-08-12 | 4.97 | 5.09 | 4.96 | 5.06 | +3.05% | 23,420 | 11,802,156 |
| 2024-08-09 | 5.02 | 5.04 | 4.91 | 4.91 | -0.81% | 10,504 | 5,210,512 |
| 2024-08-08 | 4.98 | 4.98 | 4.88 | 4.95 | +0.2% | 8,461 | 4,173,979 |
| 2024-08-07 | 4.9 | 4.99 | 4.87 | 4.94 | +1.23% | 9,028 | 4,456,154 |
| 2024-08-06 | 4.81 | 4.92 | 4.81 | 4.88 | +2.09% | 9,642 | 4,691,937 |
| 2024-08-05 | 4.91 | 4.95 | 4.77 | 4.78 | -2.45% | 13,523 | 6,570,433 |
| 2024-08-02 | 4.97 | 5.04 | 4.88 | 4.9 | -2% | 15,109 | 7,485,666 |
| 2024-08-01 | 4.93 | 5.04 | 4.9 | 5 | +1.63% | 11,426 | 5,693,126 |
| 2024-07-31 | 4.76 | 4.94 | 4.74 | 4.92 | +3.8% | 11,871 | 5,781,134 |
| 2024-07-30 | 4.7 | 4.84 | 4.65 | 4.74 | 0% | 14,659 | 6,979,531 |
| 2024-07-29 | 4.7 | 4.76 | 4.62 | 4.74 | +1.28% | 12,731 | 5,980,992 |
| 2024-07-26 | 4.65 | 4.72 | 4.63 | 4.68 | +1.74% | 11,317 | 5,292,749 |
| 2024-07-25 | 4.59 | 4.68 | 4.5 | 4.6 | +0.44% | 14,376 | 6,625,517 |
| 2024-07-24 | 4.67 | 4.68 | 4.55 | 4.58 | -1.51% | 9,286 | 4,274,153 |
| 2024-07-23 | 4.74 | 4.81 | 4.63 | 4.65 | -0.64% | 13,566 | 6,435,437 |
| 2024-07-22 | 4.68 | 4.71 | 4.62 | 4.68 | +0.43% | 9,950 | 4,653,528 |
| 2024-07-19 | 4.6 | 4.71 | 4.56 | 4.66 | +1.3% | 10,660 | 4,946,956 |
| 2024-07-18 | 4.61 | 4.64 | 4.52 | 4.6 | -1.08% | 11,901 | 5,451,022 |
| 2024-07-17 | 4.73 | 4.73 | 4.6 | 4.65 | -0.85% | 13,248 | 6,158,849 |
| 2024-07-16 | 4.75 | 4.76 | 4.64 | 4.69 | -0.85% | 11,824 | 5,537,356 |
| 2024-07-15 | 4.91 | 4.92 | 4.7 | 4.73 | -3.67% | 15,360 | 7,296,761 |
| 2024-07-12 | 4.92 | 5.04 | 4.87 | 4.91 | -0.41% | 12,596 | 6,249,935 |
| 2024-07-11 | 4.95 | 4.95 | 4.79 | 4.93 | +4.01% | 15,680 | 7,647,482 |
| 2024-07-10 | 4.72 | 4.83 | 4.71 | 4.74 | -1.25% | 9,361 | 4,456,789 |
| 2024-07-09 | 4.74 | 4.81 | 4.65 | 4.8 | +1.27% | 10,166 | 4,811,531 |
| 2024-07-08 | 4.95 | 4.98 | 4.73 | 4.74 | -3.85% | 10,648 | 5,091,252 |
| 2024-07-05 | 4.89 | 4.95 | 4.77 | 4.93 | +1.86% | 13,423 | 6,539,637 |
| 2024-07-04 | 5.14 | 5.14 | 4.84 | 4.84 | -4.72% | 14,102 | 6,943,885 |
| 2024-07-03 | 5.04 | 5.17 | 5.04 | 5.08 | -0.39% | 11,120 | 5,667,680 |
| 2024-07-02 | 4.98 | 5.14 | 4.96 | 5.1 | +2.2% | 11,618 | 5,901,514 |
| 2024-07-01 | 5.07 | 5.15 | 4.88 | 4.99 | -1.19% | 16,590 | 8,241,983 |
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：