股票概览
7
+8.02%
+0.52
6.73
开盘价
7.06
最高价
6.53
最低价
317,715
成交量
数据更新至: 2024-09-30
技术指标
6.43
MA5 (5日均线)
6.03
MA10 (10日均线)
5.71
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 | 6.73 | 7.06 | 6.53 | 7 | +8.02% | 317,715 | 217,206,420 |
| 2024-09-27 | 6.35 | 6.6 | 6.3 | 6.48 | +3.51% | 217,709 | 140,149,448 |
| 2024-09-26 | 6.12 | 6.27 | 6.08 | 6.26 | +0.48% | 179,929 | 111,713,039 |
| 2024-09-25 | 6.27 | 6.5 | 6.1 | 6.23 | +0.97% | 344,516 | 214,904,011 |
| 2024-09-24 | 5.61 | 6.17 | 5.61 | 6.17 | +9.98% | 121,316 | 73,204,531 |
| 2024-09-23 | 5.63 | 5.68 | 5.57 | 5.61 | -0.71% | 57,160 | 32,140,070 |
| 2024-09-20 | 5.69 | 5.75 | 5.64 | 5.65 | -1.22% | 72,227 | 41,056,227 |
| 2024-09-19 | 5.66 | 5.8 | 5.57 | 5.72 | +2.14% | 106,283 | 60,394,868 |
| 2024-09-18 | 5.5 | 5.67 | 5.46 | 5.6 | +1.08% | 102,243 | 56,936,245 |
| 2024-09-13 | 5.49 | 5.79 | 5.38 | 5.54 | +2.03% | 141,743 | 79,167,170 |
| 2024-09-12 | 5.39 | 5.51 | 5.36 | 5.43 | +0.74% | 54,086 | 29,533,644 |
| 2024-09-11 | 5.41 | 5.41 | 5.34 | 5.39 | -0.37% | 32,546 | 17,476,769 |
| 2024-09-10 | 5.37 | 5.42 | 5.25 | 5.41 | +0.74% | 37,827 | 20,270,660 |
| 2024-09-09 | 5.39 | 5.43 | 5.33 | 5.37 | -0.74% | 38,907 | 20,879,683 |
| 2024-09-06 | 5.5 | 5.53 | 5.41 | 5.41 | -1.64% | 46,648 | 25,482,160 |
| 2024-09-05 | 5.34 | 5.63 | 5.33 | 5.5 | +2.8% | 78,039 | 42,840,318 |
| 2024-09-04 | 5.35 | 5.42 | 5.31 | 5.35 | -0.19% | 47,771 | 25,576,576 |
| 2024-09-03 | 5.32 | 5.4 | 5.31 | 5.36 | +0.75% | 38,114 | 20,381,187 |
| 2024-09-02 | 5.46 | 5.48 | 5.31 | 5.32 | -2.74% | 46,336 | 25,016,123 |
| 2024-08-30 | 5.34 | 5.53 | 5.32 | 5.47 | +2.24% | 58,478 | 31,944,847 |
| 2024-08-29 | 5.19 | 5.4 | 5.16 | 5.35 | +2.49% | 61,011 | 32,371,528 |
| 2024-08-28 | 5.24 | 5.3 | 5.19 | 5.22 | -0.38% | 41,110 | 21,541,450 |
| 2024-08-27 | 5.38 | 5.38 | 5.22 | 5.24 | -2.96% | 46,563 | 24,605,554 |
| 2024-08-26 | 5.36 | 5.44 | 5.3 | 5.4 | +0.93% | 39,217 | 21,138,159 |
| 2024-08-23 | 5.42 | 5.48 | 5.33 | 5.35 | -1.29% | 53,733 | 28,850,877 |
| 2024-08-22 | 5.48 | 5.53 | 5.4 | 5.42 | -1.45% | 49,895 | 27,195,384 |
| 2024-08-21 | 5.48 | 5.54 | 5.44 | 5.5 | -0.18% | 47,014 | 25,828,538 |
| 2024-08-20 | 5.59 | 5.66 | 5.5 | 5.51 | -1.96% | 63,202 | 35,110,962 |
| 2024-08-19 | 5.6 | 5.69 | 5.56 | 5.62 | -0.53% | 66,614 | 37,520,237 |
| 2024-08-16 | 5.87 | 5.95 | 5.64 | 5.65 | -2.42% | 96,202 | 55,284,419 |
| 2024-08-15 | 5.74 | 5.85 | 5.69 | 5.79 | 0% | 69,082 | 39,914,607 |
| 2024-08-14 | 5.8 | 5.94 | 5.74 | 5.79 | 0% | 85,958 | 50,060,384 |
| 2024-08-13 | 5.76 | 5.81 | 5.67 | 5.79 | +0.7% | 64,496 | 37,176,862 |
| 2024-08-12 | 5.84 | 5.86 | 5.68 | 5.75 | -2.04% | 80,316 | 46,152,761 |
| 2024-08-09 | 5.97 | 6.02 | 5.85 | 5.87 | -1.68% | 87,727 | 51,837,015 |
| 2024-08-08 | 6.21 | 6.21 | 5.96 | 5.97 | -4.48% | 123,402 | 74,495,336 |
| 2024-08-07 | 6.29 | 6.35 | 6.18 | 6.25 | -0.79% | 119,064 | 74,445,966 |
| 2024-08-06 | 6.19 | 6.36 | 6.03 | 6.3 | +2.27% | 174,757 | 109,137,444 |
| 2024-08-05 | 6.38 | 6.55 | 6.13 | 6.16 | -3.45% | 196,604 | 124,069,093 |
| 2024-08-02 | 6.5 | 6.7 | 6.37 | 6.38 | -3.63% | 224,315 | 145,891,752 |
| 2024-08-01 | 6.5 | 6.76 | 6.47 | 6.62 | +1.53% | 280,051 | 185,451,378 |
| 2024-07-31 | 6.65 | 6.7 | 6.29 | 6.52 | -3.55% | 371,386 | 240,232,650 |
| 2024-07-30 | 6.36 | 6.96 | 6.28 | 6.76 | +6.79% | 502,733 | 333,965,279 |
| 2024-07-29 | 5.73 | 6.33 | 5.68 | 6.33 | +10.09% | 265,715 | 159,873,796 |
| 2024-07-26 | 5.49 | 6 | 5.47 | 5.75 | +5.12% | 162,798 | 94,001,813 |
| 2024-07-25 | 5.39 | 5.54 | 5.35 | 5.47 | +0.18% | 49,003 | 26,713,293 |
| 2024-07-24 | 5.55 | 5.63 | 5.4 | 5.46 | -1.09% | 56,649 | 31,144,289 |
| 2024-07-23 | 5.61 | 5.69 | 5.5 | 5.52 | -2.3% | 52,482 | 29,346,399 |
| 2024-07-22 | 5.63 | 5.71 | 5.55 | 5.65 | +0.36% | 47,426 | 26,702,401 |
| 2024-07-19 | 5.52 | 5.67 | 5.45 | 5.63 | +1.99% | 52,501 | 29,313,377 |
| 2024-07-18 | 5.44 | 5.53 | 5.33 | 5.52 | +1.47% | 59,102 | 32,098,716 |
| 2024-07-17 | 5.5 | 5.52 | 5.43 | 5.44 | -1.98% | 54,859 | 30,005,978 |
| 2024-07-16 | 5.54 | 5.59 | 5.47 | 5.55 | +0.18% | 55,427 | 30,658,319 |
| 2024-07-15 | 5.66 | 5.67 | 5.53 | 5.54 | -1.95% | 41,585 | 23,198,842 |
| 2024-07-12 | 5.7 | 5.75 | 5.61 | 5.65 | -1.05% | 47,952 | 27,173,752 |
| 2024-07-11 | 5.58 | 5.75 | 5.56 | 5.71 | +4.58% | 86,459 | 48,954,010 |
| 2024-07-10 | 5.62 | 5.65 | 5.43 | 5.46 | -4.04% | 96,525 | 53,103,498 |
| 2024-07-09 | 5.58 | 5.7 | 5.47 | 5.69 | +1.97% | 79,129 | 44,361,658 |
| 2024-07-08 | 5.74 | 5.74 | 5.55 | 5.58 | -2.45% | 64,365 | 36,167,363 |
| 2024-07-05 | 5.58 | 5.74 | 5.55 | 5.72 | +2.14% | 67,115 | 37,919,468 |
| 2024-07-04 | 5.81 | 5.84 | 5.57 | 5.6 | -3.61% | 88,670 | 50,245,754 |
| 2024-07-03 | 5.9 | 5.92 | 5.79 | 5.81 | -1.36% | 63,637 | 37,134,245 |
| 2024-07-02 | 5.9 | 5.97 | 5.88 | 5.89 | -0.34% | 62,330 | 36,855,273 |
| 2024-07-01 | 6 | 6.01 | 5.81 | 5.91 | -1.17% | 81,438 | 47,998,182 |
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：