股票概览
6.74
+9.95%
+0.61
6.45
开盘价
6.74
最高价
6.35
最低价
1,142,826
成交量
数据更新至: 2024-09-30
技术指标
5.92
MA5 (5日均线)
5.49
MA10 (10日均线)
5.45
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 | 6.45 | 6.74 | 6.35 | 6.74 | +9.95% | 1,142,826 | 752,292,189 |
| 2024-09-27 | 6.05 | 6.26 | 5.96 | 6.13 | +5.33% | 836,956 | 509,186,325 |
| 2024-09-26 | 5.46 | 5.82 | 5.44 | 5.82 | +6.2% | 788,259 | 444,005,614 |
| 2024-09-25 | 5.7 | 5.86 | 5.46 | 5.48 | +1.29% | 812,100 | 459,285,476 |
| 2024-09-24 | 5.15 | 5.42 | 5.14 | 5.41 | +6.08% | 582,955 | 307,912,003 |
| 2024-09-23 | 5.12 | 5.15 | 5.06 | 5.1 | +0.2% | 261,698 | 133,807,309 |
| 2024-09-20 | 5.11 | 5.13 | 5.04 | 5.09 | -0.78% | 221,255 | 112,240,091 |
| 2024-09-19 | 5.06 | 5.22 | 4.98 | 5.13 | +1.79% | 360,744 | 184,609,640 |
| 2024-09-18 | 4.94 | 5.08 | 4.9 | 5.04 | +1.41% | 288,931 | 143,752,971 |
| 2024-09-13 | 5.02 | 5.04 | 4.95 | 4.97 | -1% | 247,599 | 123,413,111 |
| 2024-09-12 | 5.05 | 5.12 | 4.98 | 5.02 | -0.2% | 293,642 | 148,104,533 |
| 2024-09-11 | 5.07 | 5.07 | 4.98 | 5.03 | -1.18% | 282,043 | 141,472,992 |
| 2024-09-10 | 5.16 | 5.18 | 4.96 | 5.09 | -0.97% | 438,939 | 221,896,117 |
| 2024-09-09 | 5.33 | 5.33 | 5.12 | 5.14 | -3.56% | 523,454 | 271,301,861 |
| 2024-09-06 | 5.54 | 5.56 | 5.32 | 5.33 | -4.48% | 520,715 | 281,353,259 |
| 2024-09-05 | 5.67 | 5.73 | 5.54 | 5.58 | -1.24% | 339,561 | 190,031,567 |
| 2024-09-04 | 5.79 | 5.8 | 5.64 | 5.65 | -2.92% | 325,634 | 185,862,822 |
| 2024-09-03 | 5.71 | 5.85 | 5.69 | 5.82 | +1.57% | 304,058 | 176,653,228 |
| 2024-09-02 | 5.72 | 5.79 | 5.56 | 5.73 | 0% | 454,315 | 258,662,129 |
| 2024-08-30 | 5.69 | 5.84 | 5.61 | 5.73 | +0.53% | 442,889 | 254,093,175 |
| 2024-08-29 | 5.69 | 5.75 | 5.63 | 5.7 | 0% | 276,528 | 157,496,959 |
| 2024-08-28 | 5.78 | 5.84 | 5.69 | 5.7 | -1.04% | 263,231 | 151,316,031 |
| 2024-08-27 | 5.82 | 5.84 | 5.74 | 5.76 | -1.37% | 217,267 | 125,556,074 |
| 2024-08-26 | 5.88 | 5.93 | 5.81 | 5.84 | -0.34% | 191,333 | 112,056,281 |
| 2024-08-23 | 5.85 | 5.96 | 5.82 | 5.86 | -0.34% | 225,470 | 132,492,732 |
| 2024-08-22 | 5.99 | 6 | 5.85 | 5.88 | -1.84% | 172,394 | 101,760,489 |
| 2024-08-21 | 6 | 6.01 | 5.87 | 5.99 | +0.34% | 215,152 | 127,903,512 |
| 2024-08-20 | 6.12 | 6.13 | 5.95 | 5.97 | -2.13% | 270,634 | 162,579,027 |
| 2024-08-19 | 6.11 | 6.25 | 6.09 | 6.1 | -0.33% | 312,896 | 192,783,401 |
| 2024-08-16 | 6.19 | 6.21 | 6.08 | 6.12 | -0.65% | 250,183 | 153,362,644 |
| 2024-08-15 | 6.21 | 6.3 | 6.13 | 6.16 | -0.96% | 277,313 | 171,985,102 |
| 2024-08-14 | 6.47 | 6.48 | 6.2 | 6.22 | -2.51% | 283,270 | 177,636,578 |
| 2024-08-13 | 6.4 | 6.43 | 6.31 | 6.38 | +0.31% | 170,640 | 108,488,413 |
| 2024-08-12 | 6.43 | 6.48 | 6.34 | 6.36 | -1.09% | 201,037 | 128,536,021 |
| 2024-08-09 | 6.53 | 6.56 | 6.43 | 6.43 | -0.62% | 191,562 | 124,405,878 |
| 2024-08-08 | 6.41 | 6.53 | 6.4 | 6.47 | +0.62% | 167,399 | 108,308,226 |
| 2024-08-07 | 6.42 | 6.51 | 6.36 | 6.43 | -0.16% | 167,920 | 108,210,213 |
| 2024-08-06 | 6.48 | 6.55 | 6.39 | 6.44 | +0.47% | 207,090 | 133,656,897 |
| 2024-08-05 | 6.5 | 6.62 | 6.41 | 6.41 | -1.99% | 293,604 | 191,161,102 |
| 2024-08-02 | 6.69 | 6.72 | 6.53 | 6.54 | -2.68% | 293,907 | 193,957,379 |
| 2024-08-01 | 6.88 | 6.97 | 6.71 | 6.72 | -1.03% | 313,818 | 213,362,089 |
| 2024-07-31 | 6.42 | 6.8 | 6.37 | 6.79 | +6.26% | 459,717 | 305,260,655 |
| 2024-07-30 | 6.46 | 6.48 | 6.32 | 6.39 | +0.47% | 356,905 | 227,755,052 |
| 2024-07-29 | 6.41 | 6.43 | 6.29 | 6.36 | -1.09% | 219,709 | 139,525,641 |
| 2024-07-26 | 6.33 | 6.49 | 6.31 | 6.43 | +2.23% | 211,619 | 135,755,714 |
| 2024-07-25 | 6.3 | 6.4 | 6.25 | 6.29 | +0.32% | 231,882 | 146,744,049 |
| 2024-07-24 | 6.28 | 6.31 | 6.21 | 6.27 | -0.16% | 238,721 | 149,605,279 |
| 2024-07-23 | 6.52 | 6.55 | 6.27 | 6.28 | -3.83% | 326,450 | 208,863,370 |
| 2024-07-22 | 6.72 | 6.75 | 6.5 | 6.53 | -3.12% | 410,570 | 269,121,749 |
| 2024-07-19 | 6.79 | 6.81 | 6.64 | 6.74 | -0.44% | 228,669 | 153,293,635 |
| 2024-07-18 | 6.74 | 6.8 | 6.7 | 6.77 | +0.3% | 165,017 | 111,358,041 |
| 2024-07-17 | 6.81 | 6.84 | 6.73 | 6.75 | -0.74% | 216,013 | 146,128,574 |
| 2024-07-16 | 6.87 | 6.95 | 6.75 | 6.8 | -1.31% | 288,139 | 196,084,900 |
| 2024-07-15 | 7.1 | 7.1 | 6.82 | 6.89 | -3.09% | 360,190 | 248,511,478 |
| 2024-07-12 | 7.04 | 7.17 | 7.03 | 7.11 | +0.57% | 231,142 | 164,154,608 |
| 2024-07-11 | 6.94 | 7.1 | 6.89 | 7.07 | +2.61% | 285,346 | 200,561,156 |
| 2024-07-10 | 6.99 | 7.01 | 6.86 | 6.89 | -1.57% | 273,084 | 189,167,008 |
| 2024-07-09 | 6.79 | 7.03 | 6.77 | 7 | +2.64% | 307,455 | 213,233,054 |
| 2024-07-08 | 6.96 | 6.98 | 6.81 | 6.82 | -1.16% | 248,339 | 170,755,038 |
| 2024-07-05 | 6.87 | 6.93 | 6.8 | 6.9 | +0.44% | 269,903 | 185,130,414 |
| 2024-07-04 | 7 | 7.06 | 6.8 | 6.87 | -1.15% | 281,860 | 195,371,275 |
| 2024-07-03 | 6.97 | 7.12 | 6.94 | 6.95 | -0.86% | 272,315 | 190,846,676 |
| 2024-07-02 | 7.28 | 7.3 | 6.94 | 7.01 | -4.1% | 571,146 | 401,956,864 |
| 2024-07-01 | 6.94 | 7.34 | 6.94 | 7.31 | +5.79% | 447,307 | 321,213,559 |
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：