股票概览
6.33
+8.02%
+0.47
6.05
开盘价
6.38
最高价
5.99
最低价
247,772
成交量
数据更新至: 2024-09-30
技术指标
5.86
MA5 (5日均线)
5.65
MA10 (10日均线)
5.47
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 | 6.05 | 6.38 | 5.99 | 6.33 | +8.02% | 247,772 | 153,381,807 |
| 2024-09-27 | 5.89 | 5.95 | 5.8 | 5.86 | +0.69% | 126,009 | 73,884,037 |
| 2024-09-26 | 5.64 | 5.83 | 5.62 | 5.82 | +3.01% | 87,239 | 50,039,521 |
| 2024-09-25 | 5.69 | 5.77 | 5.65 | 5.65 | +0.18% | 107,970 | 61,622,689 |
| 2024-09-24 | 5.54 | 5.67 | 5.53 | 5.64 | +2.17% | 88,280 | 49,497,393 |
| 2024-09-23 | 5.5 | 5.52 | 5.45 | 5.52 | 0% | 46,513 | 25,553,783 |
| 2024-09-20 | 5.51 | 5.57 | 5.47 | 5.52 | 0% | 57,762 | 31,822,610 |
| 2024-09-19 | 5.37 | 5.54 | 5.37 | 5.52 | +2.79% | 75,606 | 41,433,100 |
| 2024-09-18 | 5.29 | 5.4 | 5.27 | 5.37 | +1.7% | 61,961 | 33,017,994 |
| 2024-09-13 | 5.28 | 5.31 | 5.23 | 5.28 | +0.19% | 31,429 | 16,580,920 |
| 2024-09-12 | 5.24 | 5.33 | 5.23 | 5.27 | +0.57% | 45,596 | 24,098,514 |
| 2024-09-11 | 5.28 | 5.31 | 5.2 | 5.24 | -1.32% | 35,712 | 18,751,712 |
| 2024-09-10 | 5.39 | 5.39 | 5.23 | 5.31 | -0.93% | 43,645 | 23,142,785 |
| 2024-09-09 | 5.28 | 5.41 | 5.27 | 5.36 | +0.94% | 47,768 | 25,574,192 |
| 2024-09-06 | 5.36 | 5.39 | 5.29 | 5.31 | -1.12% | 57,425 | 30,585,147 |
| 2024-09-05 | 5.31 | 5.4 | 5.31 | 5.37 | +0.37% | 42,824 | 22,957,515 |
| 2024-09-04 | 5.33 | 5.44 | 5.3 | 5.35 | +0.19% | 68,697 | 36,865,112 |
| 2024-09-03 | 5.22 | 5.36 | 5.22 | 5.34 | +2.1% | 72,513 | 38,572,270 |
| 2024-09-02 | 5.15 | 5.31 | 5.14 | 5.23 | +2.15% | 99,781 | 52,463,256 |
| 2024-08-30 | 5.17 | 5.19 | 5.08 | 5.12 | -0.39% | 58,964 | 30,352,425 |
| 2024-08-29 | 5.1 | 5.16 | 5.07 | 5.14 | 0% | 32,506 | 16,657,068 |
| 2024-08-28 | 5.02 | 5.16 | 5.02 | 5.14 | +1.78% | 38,920 | 19,872,258 |
| 2024-08-27 | 5.02 | 5.11 | 5.02 | 5.05 | -0.39% | 28,929 | 14,621,544 |
| 2024-08-26 | 5.02 | 5.11 | 5 | 5.07 | +0.8% | 31,498 | 15,940,057 |
| 2024-08-23 | 5.02 | 5.07 | 5 | 5.03 | +0.2% | 30,340 | 15,261,405 |
| 2024-08-22 | 5.06 | 5.09 | 5.01 | 5.02 | -0.79% | 41,370 | 20,887,823 |
| 2024-08-21 | 5.15 | 5.18 | 5.03 | 5.06 | -1.94% | 46,745 | 23,755,744 |
| 2024-08-20 | 5.19 | 5.25 | 5.14 | 5.16 | -0.96% | 50,989 | 26,425,812 |
| 2024-08-19 | 5.16 | 5.25 | 5.16 | 5.21 | +0.97% | 45,387 | 23,702,016 |
| 2024-08-16 | 5.27 | 5.29 | 5.16 | 5.16 | -1.9% | 41,267 | 21,479,939 |
| 2024-08-15 | 5.19 | 5.3 | 5.18 | 5.26 | +1.15% | 46,345 | 24,335,437 |
| 2024-08-14 | 5.3 | 5.32 | 5.19 | 5.2 | -1.7% | 58,822 | 30,787,609 |
| 2024-08-13 | 5.31 | 5.34 | 5.24 | 5.29 | -0.38% | 30,896 | 16,323,201 |
| 2024-08-12 | 5.29 | 5.37 | 5.27 | 5.31 | +0.38% | 41,389 | 22,041,577 |
| 2024-08-09 | 5.36 | 5.38 | 5.29 | 5.29 | -0.94% | 44,555 | 23,767,367 |
| 2024-08-08 | 5.25 | 5.35 | 5.22 | 5.34 | +1.52% | 72,852 | 38,688,974 |
| 2024-08-07 | 5.22 | 5.27 | 5.17 | 5.26 | +0.19% | 50,495 | 26,403,738 |
| 2024-08-06 | 5.18 | 5.25 | 5.15 | 5.25 | +2.14% | 60,701 | 31,676,874 |
| 2024-08-05 | 5.19 | 5.28 | 5.13 | 5.14 | -0.96% | 61,896 | 32,259,832 |
| 2024-08-02 | 5.17 | 5.25 | 5.16 | 5.19 | 0% | 33,857 | 17,621,445 |
| 2024-08-01 | 5.25 | 5.29 | 5.17 | 5.19 | -1.14% | 44,562 | 23,209,666 |
| 2024-07-31 | 5.14 | 5.25 | 5.12 | 5.25 | +2.34% | 68,379 | 35,689,863 |
| 2024-07-30 | 5.11 | 5.14 | 5.07 | 5.13 | +0.39% | 27,257 | 13,920,035 |
| 2024-07-29 | 5.18 | 5.2 | 5.08 | 5.11 | -1.16% | 45,119 | 23,136,564 |
| 2024-07-26 | 5.05 | 5.21 | 5.05 | 5.17 | +2.17% | 49,980 | 25,668,272 |
| 2024-07-25 | 4.98 | 5.09 | 4.97 | 5.06 | +0.4% | 41,504 | 20,955,568 |
| 2024-07-24 | 5.07 | 5.1 | 5.01 | 5.04 | -0.79% | 43,532 | 21,952,622 |
| 2024-07-23 | 5.1 | 5.19 | 5.07 | 5.08 | -0.97% | 59,791 | 30,761,689 |
| 2024-07-22 | 5.07 | 5.14 | 5.03 | 5.13 | +0.2% | 55,010 | 28,025,970 |
| 2024-07-19 | 5.24 | 5.25 | 5.06 | 5.12 | -3.03% | 99,365 | 50,835,245 |
| 2024-07-18 | 5.1 | 5.3 | 5.09 | 5.28 | +2.33% | 104,944 | 54,806,542 |
| 2024-07-17 | 5.13 | 5.22 | 5.07 | 5.16 | +0.78% | 68,489 | 35,304,529 |
| 2024-07-16 | 5.05 | 5.13 | 5.03 | 5.12 | +1.19% | 54,526 | 27,810,006 |
| 2024-07-15 | 5.13 | 5.16 | 5.01 | 5.06 | -1.17% | 53,437 | 27,002,065 |
| 2024-07-12 | 5.08 | 5.2 | 5.04 | 5.12 | +1.19% | 94,486 | 48,446,121 |
| 2024-07-11 | 4.96 | 5.08 | 4.93 | 5.06 | +3.27% | 78,798 | 39,511,446 |
| 2024-07-10 | 4.95 | 4.99 | 4.89 | 4.9 | -2.39% | 82,153 | 40,471,509 |
| 2024-07-09 | 4.91 | 5.03 | 4.8 | 5.02 | +1.21% | 130,070 | 63,686,930 |
| 2024-07-08 | 5 | 5.25 | 4.95 | 4.96 | -0.4% | 189,692 | 96,669,309 |
| 2024-07-05 | 4.85 | 5.01 | 4.83 | 4.98 | +2.26% | 92,723 | 45,792,261 |
| 2024-07-04 | 4.99 | 5.03 | 4.85 | 4.87 | -2.6% | 54,895 | 26,951,093 |
| 2024-07-03 | 4.94 | 5.05 | 4.94 | 5 | +1.21% | 67,621 | 33,828,311 |
| 2024-07-02 | 4.92 | 4.98 | 4.91 | 4.94 | 0% | 47,280 | 23,361,136 |
| 2024-07-01 | 4.87 | 4.96 | 4.83 | 4.94 | +1.65% | 58,275 | 28,536,879 |
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：