股票概览
6.39
+8.31%
+0.49
6.09
开盘价
6.45
最高价
6.03
最低价
784,991
成交量
数据更新至: 2024-09-30
技术指标
5.80
MA5 (5日均线)
5.52
MA10 (10日均线)
5.44
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 | 6.09 | 6.45 | 6.03 | 6.39 | +8.31% | 784,991 | 490,846,309 |
| 2024-09-27 | 5.77 | 6.01 | 5.76 | 5.9 | +3.51% | 474,255 | 278,577,277 |
| 2024-09-26 | 5.52 | 5.7 | 5.5 | 5.7 | +3.07% | 315,552 | 177,023,695 |
| 2024-09-25 | 5.51 | 5.63 | 5.51 | 5.53 | +1.28% | 299,449 | 166,815,798 |
| 2024-09-24 | 5.32 | 5.48 | 5.31 | 5.46 | +3.02% | 255,377 | 137,988,071 |
| 2024-09-23 | 5.26 | 5.32 | 5.25 | 5.3 | +0.57% | 98,801 | 52,238,776 |
| 2024-09-20 | 5.3 | 5.3 | 5.21 | 5.27 | -0.38% | 109,269 | 57,336,039 |
| 2024-09-19 | 5.2 | 5.32 | 5.16 | 5.29 | +2.32% | 159,958 | 84,023,935 |
| 2024-09-18 | 5.2 | 5.21 | 5.1 | 5.17 | -0.58% | 110,071 | 56,660,506 |
| 2024-09-13 | 5.2 | 5.24 | 5.17 | 5.2 | -0.38% | 112,286 | 58,406,116 |
| 2024-09-12 | 5.25 | 5.3 | 5.21 | 5.22 | -0.19% | 95,997 | 50,407,229 |
| 2024-09-11 | 5.26 | 5.27 | 5.19 | 5.23 | -0.95% | 113,121 | 59,217,510 |
| 2024-09-10 | 5.35 | 5.38 | 5.19 | 5.28 | -1.31% | 167,634 | 88,107,453 |
| 2024-09-09 | 5.37 | 5.43 | 5.33 | 5.35 | -0.56% | 117,012 | 62,841,689 |
| 2024-09-06 | 5.41 | 5.45 | 5.37 | 5.38 | -0.92% | 95,437 | 51,560,991 |
| 2024-09-05 | 5.37 | 5.45 | 5.34 | 5.43 | +1.12% | 127,598 | 69,219,087 |
| 2024-09-04 | 5.39 | 5.45 | 5.36 | 5.37 | -0.74% | 131,269 | 70,881,328 |
| 2024-09-03 | 5.39 | 5.48 | 5.37 | 5.41 | +0.37% | 140,309 | 76,184,723 |
| 2024-09-02 | 5.44 | 5.49 | 5.39 | 5.39 | -1.1% | 153,207 | 83,231,700 |
| 2024-08-30 | 5.45 | 5.54 | 5.39 | 5.45 | +0.37% | 232,539 | 127,260,928 |
| 2024-08-29 | 5.34 | 5.45 | 5.33 | 5.43 | +1.31% | 162,497 | 87,997,760 |
| 2024-08-28 | 5.28 | 5.43 | 5.25 | 5.36 | +2.29% | 231,248 | 123,816,740 |
| 2024-08-27 | 5.28 | 5.33 | 5.22 | 5.24 | -0.95% | 150,337 | 79,165,523 |
| 2024-08-26 | 5.28 | 5.3 | 5.22 | 5.29 | 0% | 129,341 | 68,071,848 |
| 2024-08-23 | 5.34 | 5.36 | 5.27 | 5.29 | -0.75% | 150,966 | 80,025,358 |
| 2024-08-22 | 5.38 | 5.4 | 5.32 | 5.33 | -0.74% | 134,624 | 72,027,244 |
| 2024-08-21 | 5.47 | 5.48 | 5.35 | 5.37 | -2.01% | 197,239 | 106,393,598 |
| 2024-08-20 | 5.58 | 5.6 | 5.46 | 5.48 | -1.79% | 192,920 | 106,157,353 |
| 2024-08-19 | 5.61 | 5.64 | 5.56 | 5.58 | -0.53% | 172,438 | 96,566,474 |
| 2024-08-16 | 5.61 | 5.63 | 5.55 | 5.61 | -0.18% | 197,386 | 110,568,336 |
| 2024-08-15 | 5.61 | 5.68 | 5.58 | 5.62 | +0.18% | 271,602 | 152,704,825 |
| 2024-08-14 | 5.67 | 5.67 | 5.59 | 5.61 | -1.23% | 177,808 | 99,853,695 |
| 2024-08-13 | 5.7 | 5.7 | 5.61 | 5.68 | -0.35% | 260,805 | 147,091,448 |
| 2024-08-12 | 5.61 | 5.77 | 5.59 | 5.7 | +1.6% | 357,715 | 203,668,044 |
| 2024-08-09 | 5.69 | 5.72 | 5.58 | 5.61 | -1.41% | 237,051 | 133,724,985 |
| 2024-08-08 | 5.59 | 5.72 | 5.57 | 5.69 | +1.61% | 277,069 | 157,033,250 |
| 2024-08-07 | 5.67 | 5.67 | 5.57 | 5.6 | -1.41% | 214,271 | 120,242,374 |
| 2024-08-06 | 5.61 | 5.68 | 5.6 | 5.68 | +1.79% | 226,680 | 127,964,179 |
| 2024-08-05 | 5.63 | 5.75 | 5.58 | 5.58 | -1.41% | 286,334 | 161,899,589 |
| 2024-08-02 | 5.64 | 5.75 | 5.62 | 5.66 | 0% | 287,097 | 163,501,064 |
| 2024-08-01 | 5.67 | 5.76 | 5.62 | 5.66 | 0% | 226,705 | 128,856,071 |
| 2024-07-31 | 5.52 | 5.71 | 5.51 | 5.66 | +2.72% | 354,325 | 199,878,058 |
| 2024-07-30 | 5.51 | 5.56 | 5.48 | 5.51 | -0.18% | 123,429 | 68,084,209 |
| 2024-07-29 | 5.59 | 5.61 | 5.51 | 5.52 | -1.43% | 124,945 | 69,309,397 |
| 2024-07-26 | 5.65 | 5.66 | 5.57 | 5.6 | +0.36% | 139,578 | 78,339,894 |
| 2024-07-25 | 5.59 | 5.64 | 5.48 | 5.58 | +2.01% | 199,137 | 111,192,189 |
| 2024-07-24 | 5.53 | 5.56 | 5.45 | 5.47 | -1.44% | 148,203 | 81,493,145 |
| 2024-07-23 | 5.68 | 5.69 | 5.54 | 5.55 | -2.12% | 214,733 | 120,175,805 |
| 2024-07-22 | 5.69 | 5.73 | 5.61 | 5.67 | -0.53% | 151,688 | 86,136,651 |
| 2024-07-19 | 5.74 | 5.81 | 5.66 | 5.7 | -1.04% | 209,649 | 119,969,156 |
| 2024-07-18 | 5.68 | 5.77 | 5.63 | 5.76 | +1.05% | 202,356 | 115,641,475 |
| 2024-07-17 | 5.67 | 5.71 | 5.61 | 5.7 | +0.35% | 149,838 | 84,907,377 |
| 2024-07-16 | 5.68 | 5.7 | 5.63 | 5.68 | -0.35% | 112,047 | 63,478,819 |
| 2024-07-15 | 5.76 | 5.77 | 5.69 | 5.7 | -1.55% | 149,189 | 85,259,433 |
| 2024-07-12 | 5.82 | 5.84 | 5.7 | 5.79 | -0.52% | 238,781 | 137,831,196 |
| 2024-07-11 | 5.79 | 5.84 | 5.72 | 5.82 | +2.11% | 179,406 | 103,994,770 |
| 2024-07-10 | 5.72 | 5.79 | 5.68 | 5.7 | -0.87% | 150,320 | 86,123,666 |
| 2024-07-09 | 5.76 | 5.77 | 5.57 | 5.75 | 0% | 240,282 | 136,331,785 |
| 2024-07-08 | 5.86 | 5.87 | 5.72 | 5.75 | -4.8% | 141,182 | 81,463,835 |
| 2024-07-05 | 5.92 | 6.06 | 5.9 | 6.04 | +1.68% | 157,591 | 94,460,416 |
| 2024-07-04 | 6.04 | 6.05 | 5.89 | 5.94 | -1.33% | 129,813 | 77,233,811 |
| 2024-07-03 | 6.05 | 6.09 | 6 | 6.02 | -0.82% | 103,241 | 62,284,857 |
| 2024-07-02 | 6.08 | 6.13 | 6.05 | 6.07 | -0.33% | 134,488 | 81,753,070 |
| 2024-07-01 | 5.89 | 6.12 | 5.88 | 6.09 | +3.22% | 196,576 | 118,158,459 |
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：