股票概览
6.86
+9.58%
+0.6
6.42
开盘价
6.89
最高价
6.36
最低价
113,138
成交量
数据更新至: 2024-09-30
技术指标
6.10
MA5 (5日均线)
5.76
MA10 (10日均线)
5.66
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 | 6.42 | 6.89 | 6.36 | 6.86 | +9.58% | 113,138 | 75,547,780 |
| 2024-09-27 | 6.05 | 6.35 | 6.05 | 6.26 | +4.68% | 64,717 | 40,071,572 |
| 2024-09-26 | 5.73 | 6 | 5.73 | 5.98 | +4.18% | 45,342 | 26,653,553 |
| 2024-09-25 | 5.69 | 5.84 | 5.69 | 5.74 | +1.77% | 48,811 | 28,199,646 |
| 2024-09-24 | 5.51 | 5.65 | 5.48 | 5.64 | +2.92% | 37,145 | 20,705,862 |
| 2024-09-23 | 5.45 | 5.51 | 5.41 | 5.48 | +0.55% | 16,783 | 9,174,938 |
| 2024-09-20 | 5.5 | 5.5 | 5.39 | 5.45 | -0.37% | 23,953 | 13,046,815 |
| 2024-09-19 | 5.34 | 5.49 | 5.27 | 5.47 | +3.01% | 35,118 | 19,014,327 |
| 2024-09-18 | 5.39 | 5.45 | 5.21 | 5.31 | -1.48% | 25,173 | 13,362,005 |
| 2024-09-13 | 5.5 | 5.52 | 5.37 | 5.39 | -2% | 19,802 | 10,759,451 |
| 2024-09-12 | 5.5 | 5.59 | 5.49 | 5.5 | 0% | 23,916 | 13,249,912 |
| 2024-09-11 | 5.57 | 5.57 | 5.46 | 5.5 | -1.26% | 17,906 | 9,883,223 |
| 2024-09-10 | 5.5 | 5.59 | 5.45 | 5.57 | +0.72% | 22,127 | 12,201,096 |
| 2024-09-09 | 5.48 | 5.56 | 5.4 | 5.53 | +0.91% | 25,770 | 14,183,841 |
| 2024-09-06 | 5.63 | 5.65 | 5.47 | 5.48 | -2.66% | 28,420 | 15,780,964 |
| 2024-09-05 | 5.62 | 5.67 | 5.55 | 5.63 | +0.9% | 25,257 | 14,192,897 |
| 2024-09-04 | 5.54 | 5.66 | 5.52 | 5.58 | -0.36% | 26,790 | 14,950,831 |
| 2024-09-03 | 5.54 | 5.66 | 5.5 | 5.6 | +1.08% | 26,756 | 14,945,294 |
| 2024-09-02 | 5.58 | 5.65 | 5.5 | 5.54 | -0.89% | 36,632 | 20,437,457 |
| 2024-08-30 | 5.56 | 5.65 | 5.51 | 5.59 | +0.72% | 23,963 | 13,430,128 |
| 2024-08-29 | 5.42 | 5.58 | 5.33 | 5.55 | +2.78% | 25,603 | 14,054,320 |
| 2024-08-28 | 5.33 | 5.46 | 5.26 | 5.4 | +1.31% | 21,505 | 11,552,633 |
| 2024-08-27 | 5.49 | 5.49 | 5.31 | 5.33 | -2.56% | 26,151 | 14,026,234 |
| 2024-08-26 | 5.39 | 5.55 | 5.3 | 5.47 | +2.24% | 25,621 | 14,000,890 |
| 2024-08-23 | 5.49 | 5.49 | 5.32 | 5.35 | -1.83% | 23,798 | 12,778,344 |
| 2024-08-22 | 5.54 | 5.59 | 5.41 | 5.45 | -1.27% | 23,966 | 13,191,303 |
| 2024-08-21 | 5.53 | 5.61 | 5.5 | 5.52 | -0.18% | 19,759 | 10,981,994 |
| 2024-08-20 | 5.65 | 5.65 | 5.52 | 5.53 | -1.6% | 21,314 | 11,855,987 |
| 2024-08-19 | 5.65 | 5.68 | 5.56 | 5.62 | -0.35% | 22,943 | 12,892,761 |
| 2024-08-16 | 5.77 | 5.81 | 5.62 | 5.64 | -1.74% | 29,118 | 16,562,140 |
| 2024-08-15 | 5.67 | 5.83 | 5.63 | 5.74 | +1.06% | 33,382 | 19,145,451 |
| 2024-08-14 | 5.76 | 5.85 | 5.6 | 5.68 | -2.07% | 43,528 | 24,841,350 |
| 2024-08-13 | 5.77 | 5.84 | 5.71 | 5.8 | +0.17% | 22,561 | 13,044,668 |
| 2024-08-12 | 5.84 | 5.89 | 5.75 | 5.79 | -0.69% | 24,790 | 14,369,931 |
| 2024-08-09 | 5.97 | 6.02 | 5.82 | 5.83 | -2.02% | 24,183 | 14,255,929 |
| 2024-08-08 | 6.06 | 6.12 | 5.85 | 5.95 | -2.14% | 30,221 | 17,943,746 |
| 2024-08-07 | 6.03 | 6.14 | 5.95 | 6.08 | +1.16% | 28,560 | 17,317,213 |
| 2024-08-06 | 5.81 | 6.05 | 5.81 | 6.01 | +3.62% | 39,971 | 23,807,000 |
| 2024-08-05 | 5.94 | 6.03 | 5.8 | 5.8 | -2.85% | 37,736 | 22,339,925 |
| 2024-08-02 | 6.01 | 6.14 | 5.95 | 5.97 | -1.49% | 41,209 | 24,925,536 |
| 2024-08-01 | 6.05 | 6.14 | 6.03 | 6.06 | +0.17% | 32,113 | 19,506,648 |
| 2024-07-31 | 5.82 | 6.05 | 5.78 | 6.05 | +3.6% | 40,650 | 24,163,988 |
| 2024-07-30 | 5.78 | 5.89 | 5.69 | 5.84 | +1.04% | 27,842 | 16,199,797 |
| 2024-07-29 | 5.88 | 5.88 | 5.63 | 5.78 | +1.05% | 30,874 | 17,760,878 |
| 2024-07-26 | 5.52 | 5.77 | 5.52 | 5.72 | +3.62% | 38,373 | 21,872,422 |
| 2024-07-25 | 5.47 | 5.61 | 5.4 | 5.52 | +0.91% | 23,103 | 12,717,624 |
| 2024-07-24 | 5.61 | 5.66 | 5.46 | 5.47 | -2.5% | 28,828 | 15,984,892 |
| 2024-07-23 | 5.79 | 5.83 | 5.6 | 5.61 | -2.77% | 19,979 | 11,410,753 |
| 2024-07-22 | 5.81 | 5.81 | 5.68 | 5.77 | +0.35% | 28,139 | 16,202,130 |
| 2024-07-19 | 5.62 | 5.81 | 5.53 | 5.75 | +3.23% | 33,218 | 18,995,872 |
| 2024-07-18 | 5.61 | 5.65 | 5.44 | 5.57 | -0.18% | 25,979 | 14,364,321 |
| 2024-07-17 | 5.64 | 5.67 | 5.58 | 5.58 | -1.24% | 25,729 | 14,475,258 |
| 2024-07-16 | 5.74 | 5.74 | 5.6 | 5.65 | -1.22% | 25,630 | 14,482,661 |
| 2024-07-15 | 5.81 | 5.95 | 5.69 | 5.72 | -1.89% | 29,693 | 17,082,277 |
| 2024-07-12 | 5.93 | 6.02 | 5.82 | 5.83 | -1.69% | 28,952 | 17,130,865 |
| 2024-07-11 | 5.7 | 5.97 | 5.7 | 5.93 | +4.77% | 38,264 | 22,405,975 |
| 2024-07-10 | 5.68 | 5.73 | 5.56 | 5.66 | -0.35% | 22,014 | 12,464,166 |
| 2024-07-09 | 5.68 | 5.75 | 5.51 | 5.68 | +0.18% | 32,817 | 18,494,971 |
| 2024-07-08 | 5.86 | 5.91 | 5.63 | 5.67 | -3.41% | 28,220 | 16,132,306 |
| 2024-07-05 | 5.73 | 5.89 | 5.65 | 5.87 | +2.09% | 26,362 | 15,264,124 |
| 2024-07-04 | 5.97 | 6.04 | 5.74 | 5.75 | -4.01% | 36,330 | 21,186,982 |
| 2024-07-03 | 6.05 | 6.08 | 5.98 | 5.99 | -0.99% | 26,443 | 15,913,823 |
| 2024-07-02 | 6 | 6.12 | 5.95 | 6.05 | +0.83% | 27,443 | 16,629,132 |
| 2024-07-01 | 5.98 | 6.05 | 5.84 | 6 | 0% | 33,131 | 19,710,544 |
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：