股票概览
6.63
+8.51%
+0.52
6.3
开盘价
6.68
最高价
6.12
最低价
417,675
成交量
数据更新至: 2024-09-30
技术指标
5.96
MA5 (5日均线)
5.61
MA10 (10日均线)
5.59
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 | 6.3 | 6.68 | 6.12 | 6.63 | +8.51% | 417,675 | 269,103,917 |
| 2024-09-27 | 5.87 | 6.24 | 5.87 | 6.11 | +4.27% | 295,431 | 179,133,462 |
| 2024-09-26 | 5.71 | 5.88 | 5.68 | 5.86 | +2.81% | 194,443 | 112,327,132 |
| 2024-09-25 | 5.55 | 5.88 | 5.51 | 5.7 | +3.64% | 323,059 | 184,948,265 |
| 2024-09-24 | 5.32 | 5.53 | 5.27 | 5.5 | +4.17% | 248,407 | 134,256,120 |
| 2024-09-23 | 5.21 | 5.36 | 5.21 | 5.28 | +0.38% | 103,803 | 54,805,040 |
| 2024-09-20 | 5.35 | 5.37 | 5.21 | 5.26 | -1.5% | 121,885 | 64,169,109 |
| 2024-09-19 | 5.17 | 5.38 | 5.15 | 5.34 | +3.29% | 177,250 | 93,810,528 |
| 2024-09-18 | 5.21 | 5.28 | 5.06 | 5.17 | -2.08% | 138,013 | 70,944,987 |
| 2024-09-13 | 5.42 | 5.46 | 5.26 | 5.28 | -0.56% | 151,074 | 80,345,630 |
| 2024-09-12 | 5.45 | 5.5 | 5.31 | 5.31 | -2.39% | 154,812 | 83,546,119 |
| 2024-09-11 | 5.54 | 5.56 | 5.4 | 5.44 | -2.16% | 147,602 | 80,856,497 |
| 2024-09-10 | 5.57 | 5.69 | 5.42 | 5.56 | -1.07% | 202,497 | 112,178,503 |
| 2024-09-09 | 5.53 | 5.71 | 5.47 | 5.62 | +0.18% | 205,221 | 114,965,874 |
| 2024-09-06 | 5.69 | 5.86 | 5.61 | 5.61 | -1.92% | 319,098 | 181,858,150 |
| 2024-09-05 | 5.8 | 5.87 | 5.62 | 5.72 | -2.56% | 482,654 | 276,080,965 |
| 2024-09-04 | 5.52 | 6.11 | 5.49 | 5.87 | +5.77% | 654,139 | 382,000,155 |
| 2024-09-03 | 5.34 | 5.65 | 5.3 | 5.55 | +3.35% | 274,971 | 150,834,407 |
| 2024-09-02 | 5.75 | 5.81 | 5.35 | 5.37 | -4.62% | 316,878 | 176,197,999 |
| 2024-08-30 | 5.41 | 5.74 | 5.4 | 5.63 | +3.11% | 280,356 | 156,604,433 |
| 2024-08-29 | 5.39 | 5.5 | 5.28 | 5.46 | +0.92% | 238,094 | 128,679,558 |
| 2024-08-28 | 5.23 | 5.76 | 5.14 | 5.41 | +3.24% | 332,215 | 182,807,157 |
| 2024-08-27 | 5.4 | 5.43 | 5.21 | 5.24 | -3.85% | 156,752 | 83,222,954 |
| 2024-08-26 | 5.36 | 5.55 | 5.35 | 5.45 | +2.83% | 201,385 | 109,935,474 |
| 2024-08-23 | 5.27 | 5.39 | 5.12 | 5.3 | +0.38% | 196,241 | 102,762,047 |
| 2024-08-22 | 5.52 | 5.58 | 5.25 | 5.28 | -4.52% | 247,844 | 133,741,184 |
| 2024-08-21 | 5.3 | 5.8 | 5.25 | 5.53 | +4.34% | 362,254 | 201,478,739 |
| 2024-08-20 | 5.49 | 5.5 | 5.28 | 5.3 | -3.46% | 138,762 | 74,221,236 |
| 2024-08-19 | 5.43 | 5.56 | 5.39 | 5.49 | +1.48% | 138,841 | 76,278,426 |
| 2024-08-16 | 5.57 | 5.57 | 5.4 | 5.41 | -2.17% | 133,003 | 72,669,844 |
| 2024-08-15 | 5.48 | 5.56 | 5.39 | 5.53 | +0.36% | 146,627 | 80,578,325 |
| 2024-08-14 | 5.58 | 5.68 | 5.5 | 5.51 | -2.48% | 164,910 | 91,675,791 |
| 2024-08-13 | 5.82 | 5.89 | 5.57 | 5.65 | -1.05% | 208,063 | 117,851,636 |
| 2024-08-12 | 5.97 | 5.99 | 5.69 | 5.71 | -7% | 402,783 | 233,687,298 |
| 2024-08-09 | 6.13 | 6.69 | 6.06 | 6.14 | +0.99% | 561,983 | 356,847,521 |
| 2024-08-08 | 5.97 | 6.14 | 5.93 | 6.08 | +0.83% | 168,888 | 102,011,743 |
| 2024-08-07 | 6.15 | 6.18 | 5.99 | 6.03 | -2.11% | 208,682 | 126,517,079 |
| 2024-08-06 | 6 | 6.25 | 5.91 | 6.16 | -0.65% | 297,412 | 180,807,280 |
| 2024-08-05 | 6.05 | 6.38 | 6.02 | 6.2 | +0.16% | 447,118 | 277,932,411 |
| 2024-08-02 | 5.94 | 6.43 | 5.92 | 6.19 | +3.69% | 395,275 | 243,055,197 |
| 2024-08-01 | 5.96 | 6 | 5.91 | 5.97 | +0.34% | 125,613 | 74,796,937 |
| 2024-07-31 | 5.77 | 5.99 | 5.73 | 5.95 | +2.94% | 184,890 | 109,414,636 |
| 2024-07-30 | 5.68 | 5.89 | 5.57 | 5.78 | +2.3% | 134,205 | 77,011,379 |
| 2024-07-29 | 5.56 | 5.65 | 5.51 | 5.65 | +1.62% | 110,141 | 61,725,642 |
| 2024-07-26 | 5.47 | 5.56 | 5.46 | 5.56 | +1.46% | 91,539 | 50,575,459 |
| 2024-07-25 | 5.52 | 5.57 | 5.39 | 5.48 | 0% | 111,153 | 60,830,775 |
| 2024-07-24 | 5.62 | 5.66 | 5.48 | 5.48 | -2.49% | 143,004 | 79,440,115 |
| 2024-07-23 | 5.74 | 5.86 | 5.62 | 5.62 | -1.4% | 165,264 | 94,977,884 |
| 2024-07-22 | 5.67 | 5.81 | 5.64 | 5.7 | -0.87% | 139,170 | 79,464,227 |
| 2024-07-19 | 5.82 | 5.82 | 5.62 | 5.75 | -2.38% | 220,861 | 126,259,809 |
| 2024-07-18 | 5.86 | 5.91 | 5.68 | 5.89 | -4.23% | 301,815 | 174,867,605 |
| 2024-07-17 | 6.1 | 6.36 | 6.04 | 6.15 | +3.02% | 373,094 | 229,418,795 |
| 2024-07-16 | 5.97 | 6.2 | 5.9 | 5.97 | 0% | 239,861 | 144,711,356 |
| 2024-07-15 | 5.94 | 6.04 | 5.86 | 5.97 | +0.67% | 126,054 | 74,877,846 |
| 2024-07-12 | 6.17 | 6.22 | 5.91 | 5.93 | -1.66% | 169,849 | 102,263,407 |
| 2024-07-11 | 5.93 | 6.07 | 5.88 | 6.03 | +2.9% | 193,791 | 116,266,622 |
| 2024-07-10 | 5.91 | 5.96 | 5.8 | 5.86 | -2.33% | 176,687 | 103,985,533 |
| 2024-07-09 | 6.04 | 6.09 | 5.76 | 6 | -1.8% | 287,386 | 170,496,218 |
| 2024-07-08 | 6.39 | 6.5 | 6.06 | 6.11 | -3.48% | 436,598 | 271,924,773 |
| 2024-07-05 | 5.75 | 6.33 | 5.65 | 6.33 | +10.09% | 215,503 | 131,677,043 |
| 2024-07-04 | 6 | 6.02 | 5.72 | 5.75 | -4.64% | 139,451 | 81,302,850 |
| 2024-07-03 | 6 | 6.12 | 5.98 | 6.03 | 0% | 101,286 | 61,343,049 |
| 2024-07-02 | 6.04 | 6.1 | 5.98 | 6.03 | +0.33% | 81,233 | 49,113,109 |
| 2024-07-01 | 5.96 | 6.03 | 5.87 | 6.01 | +1.01% | 103,698 | 61,760,032 |
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：