股票概览
7
+7.69%
+0.5
6.7
开盘价
7.03
最高价
6.53
最低价
109,307
成交量
数据更新至: 2024-09-30
技术指标
6.43
MA5 (5日均线)
6.11
MA10 (10日均线)
5.96
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 | 6.7 | 7.03 | 6.53 | 7 | +7.69% | 109,307 | 74,702,483 |
| 2024-09-27 | 6.42 | 6.62 | 6.27 | 6.5 | +3.01% | 62,528 | 40,190,736 |
| 2024-09-26 | 6.22 | 6.31 | 6.16 | 6.31 | +1.12% | 41,991 | 26,184,805 |
| 2024-09-25 | 6.18 | 6.34 | 6.18 | 6.24 | +2.13% | 42,437 | 26,541,422 |
| 2024-09-24 | 5.93 | 6.13 | 5.91 | 6.11 | +3.04% | 35,800 | 21,554,708 |
| 2024-09-23 | 5.85 | 5.95 | 5.77 | 5.93 | +1.54% | 28,513 | 16,773,731 |
| 2024-09-20 | 5.84 | 5.87 | 5.78 | 5.84 | 0% | 19,374 | 11,282,601 |
| 2024-09-19 | 5.64 | 5.87 | 5.64 | 5.84 | +3.73% | 34,544 | 19,994,912 |
| 2024-09-18 | 5.68 | 5.79 | 5.53 | 5.63 | -1.92% | 26,432 | 14,863,281 |
| 2024-09-13 | 5.74 | 5.83 | 5.67 | 5.74 | +0.35% | 26,570 | 15,338,390 |
| 2024-09-12 | 5.72 | 5.82 | 5.71 | 5.72 | 0% | 17,585 | 10,114,777 |
| 2024-09-11 | 5.82 | 5.88 | 5.71 | 5.72 | -1.72% | 16,502 | 9,527,657 |
| 2024-09-10 | 5.76 | 5.84 | 5.7 | 5.82 | +0.87% | 26,233 | 15,145,722 |
| 2024-09-09 | 5.67 | 5.78 | 5.59 | 5.77 | +1.76% | 23,397 | 13,408,585 |
| 2024-09-06 | 5.76 | 5.8 | 5.66 | 5.67 | -1.56% | 20,359 | 11,618,568 |
| 2024-09-05 | 5.84 | 5.84 | 5.71 | 5.76 | -0.35% | 20,406 | 11,769,786 |
| 2024-09-04 | 5.97 | 5.97 | 5.75 | 5.78 | -2.69% | 31,678 | 18,464,177 |
| 2024-09-03 | 5.96 | 6.04 | 5.9 | 5.94 | -0.34% | 17,985 | 10,731,058 |
| 2024-09-02 | 5.91 | 6.06 | 5.89 | 5.96 | 0% | 26,300 | 15,759,378 |
| 2024-08-30 | 5.95 | 6.02 | 5.88 | 5.96 | +1.36% | 33,116 | 19,777,753 |
| 2024-08-29 | 5.82 | 5.91 | 5.76 | 5.88 | +0.51% | 29,398 | 17,197,436 |
| 2024-08-28 | 5.75 | 5.96 | 5.73 | 5.85 | +1.21% | 25,697 | 15,057,394 |
| 2024-08-27 | 5.87 | 5.92 | 5.78 | 5.78 | -1.37% | 18,405 | 10,741,659 |
| 2024-08-26 | 5.66 | 5.9 | 5.66 | 5.86 | +2.99% | 27,673 | 16,149,551 |
| 2024-08-23 | 5.72 | 5.76 | 5.6 | 5.69 | -0.35% | 19,637 | 11,157,320 |
| 2024-08-22 | 5.84 | 5.87 | 5.7 | 5.71 | -2.06% | 19,355 | 11,184,704 |
| 2024-08-21 | 5.89 | 5.91 | 5.78 | 5.83 | 0% | 21,868 | 12,791,942 |
| 2024-08-20 | 5.92 | 5.98 | 5.8 | 5.83 | -1.35% | 19,473 | 11,438,005 |
| 2024-08-19 | 5.95 | 5.99 | 5.9 | 5.91 | -0.84% | 14,344 | 8,511,312 |
| 2024-08-16 | 6.08 | 6.09 | 5.93 | 5.96 | -1.49% | 18,908 | 11,316,063 |
| 2024-08-15 | 6.07 | 6.1 | 5.98 | 6.05 | 0% | 20,304 | 12,277,804 |
| 2024-08-14 | 6.17 | 6.21 | 6.04 | 6.05 | -1.14% | 15,947 | 9,726,912 |
| 2024-08-13 | 6.15 | 6.17 | 6 | 6.12 | 0% | 18,776 | 11,420,827 |
| 2024-08-12 | 6.18 | 6.21 | 6.06 | 6.12 | -0.65% | 20,697 | 12,680,357 |
| 2024-08-09 | 6.18 | 6.27 | 6.13 | 6.16 | -0.32% | 26,610 | 16,518,904 |
| 2024-08-08 | 6.17 | 6.21 | 6.07 | 6.18 | +0.32% | 29,897 | 18,395,259 |
| 2024-08-07 | 6.12 | 6.2 | 6.06 | 6.16 | +0.65% | 19,777 | 12,132,419 |
| 2024-08-06 | 5.98 | 6.14 | 5.98 | 6.12 | +2.68% | 29,113 | 17,682,874 |
| 2024-08-05 | 6.03 | 6.18 | 5.93 | 5.96 | -1.16% | 29,362 | 17,816,522 |
| 2024-08-02 | 6.02 | 6.12 | 5.98 | 6.03 | -0.17% | 24,350 | 14,756,592 |
| 2024-08-01 | 6.1 | 6.1 | 5.99 | 6.04 | +0.67% | 33,393 | 20,186,638 |
| 2024-07-31 | 5.88 | 6.01 | 5.85 | 6 | +2.21% | 31,237 | 18,644,104 |
| 2024-07-30 | 5.8 | 5.91 | 5.73 | 5.87 | +1.73% | 25,622 | 14,977,142 |
| 2024-07-29 | 5.76 | 5.83 | 5.65 | 5.77 | +1.41% | 23,185 | 13,357,366 |
| 2024-07-26 | 5.52 | 5.7 | 5.52 | 5.69 | +3.08% | 24,385 | 13,799,826 |
| 2024-07-25 | 5.5 | 5.58 | 5.42 | 5.52 | +0.36% | 20,417 | 11,205,609 |
| 2024-07-24 | 5.56 | 5.64 | 5.45 | 5.5 | -1.61% | 21,319 | 11,793,969 |
| 2024-07-23 | 5.62 | 5.77 | 5.59 | 5.59 | -0.89% | 21,718 | 12,369,658 |
| 2024-07-22 | 5.55 | 5.68 | 5.53 | 5.64 | +0.53% | 14,604 | 8,222,541 |
| 2024-07-19 | 5.57 | 5.64 | 5.46 | 5.61 | +0.72% | 16,765 | 9,320,931 |
| 2024-07-18 | 5.62 | 5.67 | 5.45 | 5.57 | -0.89% | 23,497 | 12,989,014 |
| 2024-07-17 | 5.76 | 5.83 | 5.6 | 5.62 | -2.09% | 23,302 | 13,166,476 |
| 2024-07-16 | 5.73 | 5.77 | 5.67 | 5.74 | +0.17% | 15,214 | 8,689,052 |
| 2024-07-15 | 5.84 | 5.89 | 5.7 | 5.73 | -2.72% | 18,547 | 10,665,608 |
| 2024-07-12 | 5.95 | 6.03 | 5.86 | 5.89 | -0.67% | 22,483 | 13,361,121 |
| 2024-07-11 | 5.71 | 5.98 | 5.67 | 5.93 | +6.08% | 43,965 | 25,792,753 |
| 2024-07-10 | 5.73 | 5.78 | 5.56 | 5.59 | -2.44% | 20,194 | 11,376,252 |
| 2024-07-09 | 5.7 | 5.74 | 5.51 | 5.73 | +0.53% | 22,218 | 12,549,885 |
| 2024-07-08 | 5.91 | 5.91 | 5.69 | 5.7 | -3.39% | 22,079 | 12,689,905 |
| 2024-07-05 | 5.8 | 5.92 | 5.77 | 5.9 | +1.72% | 15,524 | 9,100,449 |
| 2024-07-04 | 6.01 | 6.06 | 5.78 | 5.8 | -3.49% | 21,651 | 12,699,450 |
| 2024-07-03 | 5.88 | 6.12 | 5.88 | 6.01 | 0% | 22,436 | 13,569,813 |
| 2024-07-02 | 5.89 | 6.06 | 5.87 | 6.01 | +1.86% | 24,898 | 14,956,762 |
| 2024-07-01 | 5.82 | 5.92 | 5.75 | 5.9 | +0.85% | 19,995 | 11,662,923 |
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：