股票概览
6.92
+10.02%
+0.63
6.74
开盘价
6.92
最高价
6.31
最低价
773,688
成交量
数据更新至: 2024-09-30
技术指标
5.91
MA5 (5日均线)
5.27
MA10 (10日均线)
4.94
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 | 6.74 | 6.92 | 6.31 | 6.92 | +10.02% | 773,688 | 520,164,057 |
| 2024-09-27 | 5.83 | 6.3 | 5.7 | 6.29 | +7.89% | 762,743 | 450,937,061 |
| 2024-09-26 | 5.49 | 6.06 | 5.4 | 5.83 | +5.81% | 890,495 | 505,896,175 |
| 2024-09-25 | 5.51 | 5.51 | 5.31 | 5.51 | +9.98% | 207,304 | 113,512,458 |
| 2024-09-24 | 4.55 | 5.01 | 4.55 | 5.01 | +10.11% | 199,590 | 96,523,147 |
| 2024-09-23 | 4.63 | 4.63 | 4.53 | 4.55 | -1.73% | 78,217 | 35,736,438 |
| 2024-09-20 | 4.68 | 4.77 | 4.58 | 4.63 | -2.32% | 102,139 | 47,521,879 |
| 2024-09-19 | 4.67 | 4.82 | 4.6 | 4.74 | +1.5% | 152,935 | 72,128,514 |
| 2024-09-18 | 4.55 | 4.69 | 4.48 | 4.67 | +2.64% | 108,430 | 49,835,744 |
| 2024-09-13 | 4.59 | 4.65 | 4.53 | 4.55 | -1.73% | 79,032 | 36,225,979 |
| 2024-09-12 | 4.49 | 4.68 | 4.49 | 4.63 | +2.43% | 99,490 | 45,885,611 |
| 2024-09-11 | 4.53 | 4.56 | 4.47 | 4.52 | -0.22% | 65,668 | 29,644,792 |
| 2024-09-10 | 4.56 | 4.62 | 4.46 | 4.53 | -0.66% | 74,984 | 33,907,095 |
| 2024-09-09 | 4.55 | 4.63 | 4.47 | 4.56 | -0.44% | 71,988 | 32,900,857 |
| 2024-09-06 | 4.64 | 4.67 | 4.55 | 4.58 | -0.65% | 75,200 | 34,667,066 |
| 2024-09-05 | 4.53 | 4.65 | 4.53 | 4.61 | +1.77% | 81,712 | 37,696,473 |
| 2024-09-04 | 4.52 | 4.6 | 4.5 | 4.53 | -0.66% | 97,010 | 44,119,131 |
| 2024-09-03 | 4.59 | 4.64 | 4.51 | 4.56 | -0.65% | 116,510 | 53,211,340 |
| 2024-09-02 | 4.94 | 4.95 | 4.56 | 4.59 | -7.46% | 219,368 | 102,049,473 |
| 2024-08-30 | 4.84 | 5.09 | 4.8 | 4.96 | +1.85% | 114,600 | 56,862,574 |
| 2024-08-29 | 4.76 | 4.93 | 4.73 | 4.87 | +1.88% | 100,656 | 48,931,298 |
| 2024-08-28 | 4.98 | 5.03 | 4.75 | 4.78 | -5.91% | 186,897 | 90,375,869 |
| 2024-08-27 | 5.2 | 5.26 | 5.03 | 5.08 | -3.24% | 92,853 | 47,171,057 |
| 2024-08-26 | 5.09 | 5.28 | 5.09 | 5.25 | +3.55% | 84,361 | 43,945,841 |
| 2024-08-23 | 5.1 | 5.1 | 5.02 | 5.07 | +0.4% | 56,615 | 28,608,336 |
| 2024-08-22 | 5.18 | 5.23 | 5.03 | 5.05 | -2.32% | 67,619 | 34,545,085 |
| 2024-08-21 | 5.25 | 5.27 | 5.13 | 5.17 | -1.52% | 74,288 | 38,443,680 |
| 2024-08-20 | 5.42 | 5.43 | 5.24 | 5.25 | -2.96% | 86,920 | 46,062,670 |
| 2024-08-19 | 5.3 | 5.44 | 5.28 | 5.41 | +1.88% | 90,002 | 48,549,788 |
| 2024-08-16 | 5.41 | 5.42 | 5.3 | 5.31 | -1.48% | 88,791 | 47,622,172 |
| 2024-08-15 | 5.29 | 5.46 | 5.28 | 5.39 | +2.08% | 93,250 | 50,188,623 |
| 2024-08-14 | 5.4 | 5.4 | 5.27 | 5.28 | -1.31% | 51,164 | 27,197,163 |
| 2024-08-13 | 5.27 | 5.35 | 5.22 | 5.35 | +1.13% | 79,729 | 42,290,181 |
| 2024-08-12 | 5.31 | 5.37 | 5.26 | 5.29 | -1.12% | 76,134 | 40,415,831 |
| 2024-08-09 | 5.4 | 5.47 | 5.35 | 5.35 | -1.47% | 97,189 | 52,612,165 |
| 2024-08-08 | 5.4 | 5.47 | 5.26 | 5.43 | +0.56% | 138,387 | 74,380,660 |
| 2024-08-07 | 5.35 | 5.4 | 5.28 | 5.4 | +0.56% | 102,048 | 54,596,781 |
| 2024-08-06 | 5.34 | 5.47 | 5.27 | 5.37 | +0.56% | 131,354 | 70,409,505 |
| 2024-08-05 | 5.28 | 5.46 | 5.23 | 5.34 | +1.33% | 147,032 | 78,836,587 |
| 2024-08-02 | 5.5 | 5.56 | 5.25 | 5.27 | -4.36% | 167,062 | 90,283,400 |
| 2024-08-01 | 5.6 | 5.69 | 5.46 | 5.51 | +0.73% | 282,446 | 156,144,079 |
| 2024-07-31 | 4.93 | 5.47 | 4.93 | 5.47 | +10.06% | 147,343 | 77,761,679 |
| 2024-07-30 | 4.91 | 4.99 | 4.86 | 4.97 | +1.43% | 73,612 | 36,423,155 |
| 2024-07-29 | 4.96 | 4.98 | 4.87 | 4.9 | -1.21% | 50,008 | 24,601,743 |
| 2024-07-26 | 4.86 | 4.99 | 4.85 | 4.96 | +2.06% | 61,948 | 30,619,321 |
| 2024-07-25 | 4.77 | 4.92 | 4.75 | 4.86 | +1.89% | 83,533 | 40,524,945 |
| 2024-07-24 | 4.92 | 4.94 | 4.75 | 4.77 | -3.05% | 74,718 | 36,058,055 |
| 2024-07-23 | 5.07 | 5.07 | 4.91 | 4.92 | -3.34% | 61,825 | 30,872,789 |
| 2024-07-22 | 5.09 | 5.14 | 5.03 | 5.09 | -0.39% | 41,493 | 21,088,937 |
| 2024-07-19 | 5.19 | 5.19 | 5.07 | 5.11 | -1.73% | 58,890 | 30,154,888 |
| 2024-07-18 | 5.16 | 5.22 | 5.09 | 5.2 | +0.19% | 61,211 | 31,614,498 |
| 2024-07-17 | 5.2 | 5.21 | 5.14 | 5.19 | -0.19% | 41,068 | 21,285,220 |
| 2024-07-16 | 5.21 | 5.26 | 5.16 | 5.2 | -0.76% | 42,779 | 22,207,539 |
| 2024-07-15 | 5.3 | 5.3 | 5.2 | 5.24 | -0.95% | 60,075 | 31,487,679 |
| 2024-07-12 | 5.31 | 5.36 | 5.23 | 5.29 | -0.75% | 47,656 | 25,223,516 |
| 2024-07-11 | 5.24 | 5.36 | 5.23 | 5.33 | +3.7% | 66,509 | 35,275,752 |
| 2024-07-10 | 5.2 | 5.32 | 5.1 | 5.14 | -1.72% | 70,966 | 36,847,678 |
| 2024-07-09 | 5.12 | 5.25 | 5.02 | 5.23 | +2.15% | 108,786 | 55,858,422 |
| 2024-07-08 | 5.37 | 5.37 | 5.09 | 5.12 | -4.3% | 66,624 | 34,592,852 |
| 2024-07-05 | 5.31 | 5.36 | 5.25 | 5.35 | +0.75% | 56,762 | 30,109,288 |
| 2024-07-04 | 5.49 | 5.49 | 5.26 | 5.31 | -2.93% | 68,679 | 36,825,531 |
| 2024-07-03 | 5.51 | 5.56 | 5.46 | 5.47 | -0.91% | 51,344 | 28,238,410 |
| 2024-07-02 | 5.57 | 5.61 | 5.48 | 5.52 | -0.9% | 66,467 | 36,874,420 |
| 2024-07-01 | 5.58 | 5.65 | 5.52 | 5.57 | -0.71% | 80,192 | 44,759,608 |
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：