股票概览
6.99
+10.08%
+0.64
6.69
开盘价
6.99
最高价
6.56
最低价
795,940
成交量
数据更新至: 2024-09-30
技术指标
6.22
MA5 (5日均线)
5.87
MA10 (10日均线)
5.76
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 | 6.69 | 6.99 | 6.56 | 6.99 | +10.08% | 795,940 | 544,012,490 |
| 2024-09-27 | 6.18 | 6.41 | 6.15 | 6.35 | +4.44% | 430,862 | 269,815,793 |
| 2024-09-26 | 5.9 | 6.09 | 5.83 | 6.08 | +3.23% | 283,759 | 169,006,220 |
| 2024-09-25 | 5.85 | 6.02 | 5.85 | 5.89 | +1.73% | 312,072 | 185,410,998 |
| 2024-09-24 | 5.6 | 5.8 | 5.6 | 5.79 | +3.58% | 290,089 | 165,790,764 |
| 2024-09-23 | 5.54 | 5.6 | 5.5 | 5.59 | +0.9% | 136,714 | 76,144,553 |
| 2024-09-20 | 5.58 | 5.59 | 5.51 | 5.54 | -0.72% | 127,004 | 70,313,256 |
| 2024-09-19 | 5.46 | 5.6 | 5.44 | 5.58 | +2.57% | 193,555 | 107,192,333 |
| 2024-09-18 | 5.42 | 5.47 | 5.34 | 5.44 | +0.18% | 143,741 | 77,744,219 |
| 2024-09-13 | 5.46 | 5.48 | 5.42 | 5.43 | -0.55% | 138,213 | 75,248,519 |
| 2024-09-12 | 5.46 | 5.53 | 5.46 | 5.46 | -0.55% | 146,573 | 80,450,099 |
| 2024-09-11 | 5.53 | 5.53 | 5.44 | 5.49 | -0.36% | 119,015 | 65,103,964 |
| 2024-09-10 | 5.51 | 5.57 | 5.42 | 5.51 | +0.55% | 178,458 | 97,911,093 |
| 2024-09-09 | 5.65 | 5.66 | 5.46 | 5.48 | -4.7% | 335,995 | 186,217,909 |
| 2024-09-06 | 5.8 | 5.86 | 5.73 | 5.75 | +0.88% | 266,990 | 154,692,408 |
| 2024-09-05 | 5.69 | 5.73 | 5.67 | 5.7 | +0.18% | 133,278 | 75,960,887 |
| 2024-09-04 | 5.7 | 5.76 | 5.67 | 5.69 | -0.52% | 117,971 | 67,439,472 |
| 2024-09-03 | 5.78 | 5.82 | 5.69 | 5.72 | -1.38% | 189,179 | 108,654,502 |
| 2024-09-02 | 5.87 | 5.89 | 5.79 | 5.8 | -1.69% | 195,448 | 114,085,392 |
| 2024-08-30 | 5.78 | 5.93 | 5.74 | 5.9 | +1.72% | 264,218 | 154,481,811 |
| 2024-08-29 | 5.82 | 5.83 | 5.77 | 5.8 | -0.68% | 165,547 | 96,042,655 |
| 2024-08-28 | 5.78 | 5.92 | 5.78 | 5.84 | +0.34% | 201,291 | 118,234,099 |
| 2024-08-27 | 5.92 | 5.96 | 5.8 | 5.82 | -2.35% | 225,883 | 132,222,964 |
| 2024-08-26 | 6 | 6.03 | 5.88 | 5.96 | -1.32% | 331,131 | 196,520,669 |
| 2024-08-23 | 6.18 | 6.18 | 6 | 6.04 | -7.93% | 537,991 | 325,501,756 |
| 2024-08-22 | 6.52 | 6.57 | 6.51 | 6.56 | +0.61% | 95,882 | 62,744,845 |
| 2024-08-21 | 6.57 | 6.6 | 6.52 | 6.52 | -1.21% | 85,284 | 55,901,708 |
| 2024-08-20 | 6.66 | 6.68 | 6.5 | 6.6 | -0.9% | 163,101 | 107,222,909 |
| 2024-08-19 | 6.67 | 6.72 | 6.64 | 6.66 | -0.3% | 127,051 | 84,791,598 |
| 2024-08-16 | 6.74 | 6.75 | 6.64 | 6.68 | -0.74% | 127,951 | 85,421,690 |
| 2024-08-15 | 6.65 | 6.74 | 6.65 | 6.73 | +1.05% | 110,903 | 74,372,021 |
| 2024-08-14 | 6.69 | 6.71 | 6.63 | 6.66 | -0.3% | 92,475 | 61,752,149 |
| 2024-08-13 | 6.62 | 6.7 | 6.62 | 6.68 | +0.75% | 107,122 | 71,421,944 |
| 2024-08-12 | 6.67 | 6.72 | 6.63 | 6.63 | -0.15% | 133,030 | 88,703,185 |
| 2024-08-09 | 6.67 | 6.71 | 6.64 | 6.64 | -0.15% | 96,290 | 64,218,194 |
| 2024-08-08 | 6.64 | 6.69 | 6.63 | 6.65 | -0.3% | 110,478 | 73,579,441 |
| 2024-08-07 | 6.6 | 6.71 | 6.6 | 6.67 | +1.06% | 175,254 | 116,731,489 |
| 2024-08-06 | 6.61 | 6.65 | 6.54 | 6.6 | -0.15% | 146,943 | 96,869,624 |
| 2024-08-05 | 6.51 | 6.68 | 6.51 | 6.61 | -0.3% | 173,341 | 114,629,700 |
| 2024-08-02 | 6.64 | 6.68 | 6.6 | 6.63 | -0.45% | 148,261 | 98,459,446 |
| 2024-08-01 | 6.74 | 6.79 | 6.65 | 6.66 | -1.33% | 199,894 | 133,923,159 |
| 2024-07-31 | 6.68 | 6.76 | 6.63 | 6.75 | +1.05% | 232,989 | 156,103,124 |
| 2024-07-30 | 6.73 | 6.75 | 6.64 | 6.68 | -1.18% | 133,929 | 89,455,402 |
| 2024-07-29 | 6.79 | 6.81 | 6.74 | 6.76 | 0% | 96,707 | 65,489,181 |
| 2024-07-26 | 6.73 | 6.79 | 6.71 | 6.76 | +0.6% | 110,786 | 74,884,872 |
| 2024-07-25 | 6.71 | 6.79 | 6.65 | 6.72 | -0.15% | 133,841 | 89,886,173 |
| 2024-07-24 | 6.65 | 6.79 | 6.61 | 6.73 | +1.05% | 160,879 | 108,024,955 |
| 2024-07-23 | 6.7 | 6.75 | 6.64 | 6.66 | -0.6% | 132,692 | 88,936,509 |
| 2024-07-22 | 6.79 | 6.82 | 6.66 | 6.7 | -1.47% | 133,508 | 89,605,394 |
| 2024-07-19 | 6.8 | 6.83 | 6.74 | 6.8 | -0.44% | 117,435 | 79,673,136 |
| 2024-07-18 | 6.78 | 6.85 | 6.72 | 6.83 | +0.29% | 140,857 | 95,581,326 |
| 2024-07-17 | 6.97 | 6.99 | 6.77 | 6.81 | -2.3% | 199,021 | 136,140,972 |
| 2024-07-16 | 7 | 7.02 | 6.94 | 6.97 | -0.43% | 110,416 | 76,937,628 |
| 2024-07-15 | 7 | 7.03 | 6.91 | 7 | -0.43% | 166,700 | 116,153,901 |
| 2024-07-12 | 7.03 | 7.14 | 7 | 7.03 | -0.71% | 158,762 | 112,025,201 |
| 2024-07-11 | 7.06 | 7.11 | 6.96 | 7.08 | +1.29% | 249,481 | 175,508,923 |
| 2024-07-10 | 7.25 | 7.27 | 6.98 | 6.99 | -4.25% | 364,155 | 256,973,067 |
| 2024-07-09 | 7.12 | 7.3 | 7.03 | 7.3 | +2.38% | 232,209 | 166,690,968 |
| 2024-07-08 | 7.1 | 7.2 | 7.04 | 7.13 | +0.42% | 202,604 | 144,450,740 |
| 2024-07-05 | 7.26 | 7.29 | 7.02 | 7.1 | -2.07% | 227,492 | 161,398,992 |
| 2024-07-04 | 7.35 | 7.37 | 7.23 | 7.25 | -0.96% | 171,547 | 125,130,522 |
| 2024-07-03 | 7.4 | 7.48 | 7.31 | 7.32 | -1.35% | 170,205 | 125,526,896 |
| 2024-07-02 | 7.4 | 7.43 | 7.34 | 7.42 | +0.54% | 200,931 | 148,629,442 |
| 2024-07-01 | 7.3 | 7.4 | 7.27 | 7.38 | +1.1% | 228,672 | 167,808,152 |
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：