股票概览
6.93
+9.48%
+0.6
6.5
开盘价
6.96
最高价
6.35
最低价
463,835
成交量
数据更新至: 2024-09-30
技术指标
6.37
MA5 (5日均线)
6.11
MA10 (10日均线)
6.17
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 | 6.5 | 6.96 | 6.35 | 6.93 | +9.48% | 463,835 | 310,432,396 |
| 2024-09-27 | 6.45 | 6.6 | 6.2 | 6.33 | -0.63% | 291,386 | 185,336,247 |
| 2024-09-26 | 6.11 | 6.46 | 6.09 | 6.37 | +3.92% | 161,540 | 101,159,608 |
| 2024-09-25 | 6.15 | 6.29 | 6.11 | 6.13 | +0.49% | 109,040 | 67,259,052 |
| 2024-09-24 | 6.05 | 6.2 | 5.85 | 6.1 | +1.67% | 106,301 | 63,892,884 |
| 2024-09-23 | 5.8 | 6.15 | 5.76 | 6 | +4.35% | 137,438 | 81,919,601 |
| 2024-09-20 | 5.88 | 5.91 | 5.7 | 5.75 | -2.38% | 66,648 | 38,582,431 |
| 2024-09-19 | 5.75 | 5.99 | 5.71 | 5.89 | +3.51% | 90,151 | 53,030,704 |
| 2024-09-18 | 5.86 | 5.97 | 5.62 | 5.69 | -4.21% | 68,360 | 39,181,422 |
| 2024-09-13 | 6.01 | 6.04 | 5.9 | 5.94 | -0.67% | 60,812 | 36,176,554 |
| 2024-09-12 | 6.17 | 6.18 | 5.97 | 5.98 | -2.92% | 47,061 | 28,584,343 |
| 2024-09-11 | 6.19 | 6.2 | 6.08 | 6.16 | -0.32% | 34,024 | 20,906,344 |
| 2024-09-10 | 6.19 | 6.21 | 6.11 | 6.18 | -0.16% | 30,067 | 18,537,524 |
| 2024-09-09 | 6.31 | 6.31 | 6.1 | 6.19 | -1.9% | 70,767 | 43,676,638 |
| 2024-09-06 | 6.4 | 6.5 | 6.26 | 6.31 | -1.71% | 46,458 | 29,689,006 |
| 2024-09-05 | 6.41 | 6.45 | 6.34 | 6.42 | +0.16% | 38,832 | 24,834,253 |
| 2024-09-04 | 6.49 | 6.57 | 6.38 | 6.41 | -2.14% | 70,796 | 45,771,953 |
| 2024-09-03 | 6.2 | 6.64 | 6.2 | 6.55 | +4.8% | 127,272 | 82,501,596 |
| 2024-09-02 | 5.91 | 6.45 | 5.88 | 6.25 | +5.75% | 141,149 | 88,185,933 |
| 2024-08-30 | 5.85 | 6.02 | 5.85 | 5.91 | +0.51% | 97,002 | 57,704,846 |
| 2024-08-29 | 5.84 | 5.9 | 5.75 | 5.88 | +0.51% | 44,280 | 25,902,182 |
| 2024-08-28 | 5.73 | 5.89 | 5.73 | 5.85 | +1.39% | 45,506 | 26,520,073 |
| 2024-08-27 | 5.88 | 5.9 | 5.75 | 5.77 | -1.54% | 44,370 | 25,775,712 |
| 2024-08-26 | 5.75 | 5.91 | 5.62 | 5.86 | +1.03% | 69,667 | 40,307,009 |
| 2024-08-23 | 5.93 | 5.94 | 5.65 | 5.8 | -2.36% | 91,374 | 52,590,953 |
| 2024-08-22 | 5.95 | 6.03 | 5.87 | 5.94 | -0.67% | 45,379 | 26,930,755 |
| 2024-08-21 | 6.01 | 6.03 | 5.87 | 5.98 | +0.5% | 38,823 | 23,140,696 |
| 2024-08-20 | 6 | 6.12 | 5.91 | 5.95 | -0.34% | 79,685 | 48,076,430 |
| 2024-08-19 | 6.02 | 6.05 | 5.91 | 5.97 | -0.83% | 70,711 | 42,252,105 |
| 2024-08-16 | 6 | 6.11 | 5.9 | 6.02 | +0.33% | 78,755 | 47,400,591 |
| 2024-08-15 | 6.08 | 6.1 | 5.96 | 6 | -1.32% | 74,059 | 44,630,488 |
| 2024-08-14 | 6.16 | 6.22 | 6.06 | 6.08 | -1.78% | 68,688 | 42,105,463 |
| 2024-08-13 | 6.15 | 6.24 | 6.02 | 6.19 | +0.81% | 86,178 | 53,066,071 |
| 2024-08-12 | 6.5 | 6.5 | 5.99 | 6.14 | -7.81% | 215,998 | 132,025,864 |
| 2024-08-09 | 6.57 | 6.8 | 6.4 | 6.66 | +3.26% | 266,636 | 176,052,726 |
| 2024-08-08 | 6.28 | 6.52 | 6.24 | 6.45 | +2.71% | 168,179 | 107,961,501 |
| 2024-08-07 | 6.21 | 6.34 | 6.14 | 6.28 | +0.64% | 104,985 | 65,668,323 |
| 2024-08-06 | 6.06 | 6.35 | 6.02 | 6.24 | +4% | 159,963 | 98,706,401 |
| 2024-08-05 | 6.05 | 6.2 | 5.98 | 6 | -0.83% | 128,708 | 78,218,176 |
| 2024-08-02 | 5.9 | 6.13 | 5.88 | 6.05 | -0.17% | 130,403 | 78,713,316 |
| 2024-08-01 | 5.68 | 6.06 | 5.63 | 6.06 | +5.39% | 225,618 | 132,275,112 |
| 2024-07-31 | 5.73 | 5.88 | 5.6 | 5.75 | +1.23% | 196,701 | 111,947,081 |
| 2024-07-30 | 5.15 | 5.68 | 5.11 | 5.68 | +10.08% | 259,625 | 144,079,757 |
| 2024-07-29 | 5.07 | 5.16 | 5.05 | 5.16 | +1.98% | 31,335 | 16,070,919 |
| 2024-07-26 | 5.07 | 5.14 | 5 | 5.06 | -0.59% | 32,861 | 16,597,185 |
| 2024-07-25 | 5.1 | 5.13 | 5.04 | 5.09 | -0.78% | 20,285 | 10,307,146 |
| 2024-07-24 | 5.13 | 5.16 | 5.06 | 5.13 | 0% | 28,746 | 14,654,603 |
| 2024-07-23 | 5.11 | 5.17 | 5.1 | 5.13 | 0% | 28,786 | 14,786,042 |
| 2024-07-22 | 5.14 | 5.21 | 5.06 | 5.13 | -0.19% | 42,713 | 21,824,715 |
| 2024-07-19 | 5.15 | 5.22 | 5.05 | 5.14 | -0.77% | 34,976 | 17,904,601 |
| 2024-07-18 | 5.3 | 5.42 | 5.05 | 5.18 | -3% | 79,413 | 41,105,128 |
| 2024-07-17 | 5.4 | 5.6 | 5.3 | 5.34 | -1.11% | 109,887 | 60,087,147 |
| 2024-07-16 | 5.42 | 5.42 | 5.28 | 5.4 | -0.55% | 30,408 | 16,296,387 |
| 2024-07-15 | 5.49 | 5.49 | 5.33 | 5.43 | +0.37% | 49,457 | 26,722,581 |
| 2024-07-12 | 5.26 | 5.47 | 5.2 | 5.41 | +3.24% | 52,558 | 28,248,799 |
| 2024-07-11 | 5.05 | 5.29 | 5.05 | 5.24 | +5.43% | 50,120 | 25,968,992 |
| 2024-07-10 | 5 | 5.08 | 4.95 | 4.97 | -0.4% | 31,628 | 15,865,184 |
| 2024-07-09 | 5.26 | 5.26 | 4.83 | 4.99 | -5.49% | 93,466 | 46,498,755 |
| 2024-07-08 | 5.37 | 5.42 | 5.17 | 5.28 | -1.68% | 32,931 | 17,267,026 |
| 2024-07-05 | 5.47 | 5.47 | 5.35 | 5.37 | -2.01% | 35,364 | 19,067,686 |
| 2024-07-04 | 5.48 | 5.48 | 5.35 | 5.48 | +0.37% | 47,952 | 25,947,310 |
| 2024-07-03 | 5.48 | 5.49 | 5.35 | 5.46 | +0.18% | 39,743 | 21,670,702 |
| 2024-07-02 | 5.29 | 5.5 | 5.27 | 5.45 | +3.42% | 58,347 | 31,484,974 |
| 2024-07-01 | 5.18 | 5.32 | 5.16 | 5.27 | +0.96% | 39,376 | 20,688,033 |
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：