股票概览
6.6
+8.02%
+0.49
6.26
开盘价
6.64
最高价
6.11
最低价
529,335
成交量
数据更新至: 2024-09-30
技术指标
6.07
MA5 (5日均线)
5.80
MA10 (10日均线)
5.59
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 | 6.26 | 6.64 | 6.11 | 6.6 | +8.02% | 529,335 | 339,676,783 |
| 2024-09-27 | 6.03 | 6.15 | 5.94 | 6.11 | +2% | 362,579 | 219,122,407 |
| 2024-09-26 | 5.85 | 5.99 | 5.84 | 5.99 | +2.39% | 190,925 | 112,808,901 |
| 2024-09-25 | 5.87 | 6.03 | 5.83 | 5.85 | +1.04% | 259,964 | 153,891,906 |
| 2024-09-24 | 5.64 | 5.8 | 5.62 | 5.79 | +3.21% | 211,519 | 121,175,291 |
| 2024-09-23 | 5.7 | 5.78 | 5.59 | 5.61 | -2.94% | 258,926 | 146,400,307 |
| 2024-09-20 | 5.57 | 6.08 | 5.51 | 5.78 | +4.52% | 459,045 | 265,868,710 |
| 2024-09-19 | 5.4 | 5.57 | 5.34 | 5.53 | +3.36% | 139,082 | 76,064,935 |
| 2024-09-18 | 5.34 | 5.36 | 5.26 | 5.35 | +0.19% | 85,773 | 45,543,392 |
| 2024-09-13 | 5.45 | 5.46 | 5.33 | 5.34 | -0.19% | 95,302 | 51,103,387 |
| 2024-09-12 | 5.29 | 5.39 | 5.29 | 5.35 | +0.56% | 64,822 | 34,770,354 |
| 2024-09-11 | 5.39 | 5.39 | 5.29 | 5.32 | -0.37% | 75,853 | 40,272,287 |
| 2024-09-10 | 5.37 | 5.39 | 5.24 | 5.34 | 0% | 78,618 | 41,725,289 |
| 2024-09-09 | 5.36 | 5.37 | 5.3 | 5.34 | -0.93% | 103,705 | 55,351,680 |
| 2024-09-06 | 5.42 | 5.45 | 5.39 | 5.39 | -0.55% | 70,517 | 38,184,005 |
| 2024-09-05 | 5.37 | 5.43 | 5.37 | 5.42 | +1.12% | 73,422 | 39,699,288 |
| 2024-09-04 | 5.36 | 5.4 | 5.3 | 5.36 | -0.56% | 73,798 | 39,590,333 |
| 2024-09-03 | 5.43 | 5.5 | 5.36 | 5.39 | -1.1% | 112,634 | 61,019,569 |
| 2024-09-02 | 5.47 | 5.53 | 5.43 | 5.45 | -0.55% | 148,684 | 81,435,769 |
| 2024-08-30 | 5.45 | 5.54 | 5.43 | 5.48 | +0.55% | 123,062 | 67,586,936 |
| 2024-08-29 | 5.43 | 5.49 | 5.39 | 5.45 | 0% | 69,539 | 37,873,416 |
| 2024-08-28 | 5.4 | 5.53 | 5.39 | 5.45 | +0.93% | 102,023 | 55,869,590 |
| 2024-08-27 | 5.41 | 5.43 | 5.36 | 5.4 | -0.92% | 63,599 | 34,302,529 |
| 2024-08-26 | 5.42 | 5.47 | 5.4 | 5.45 | +0.93% | 73,142 | 39,765,478 |
| 2024-08-23 | 5.43 | 5.45 | 5.36 | 5.4 | -0.55% | 74,872 | 40,388,135 |
| 2024-08-22 | 5.44 | 5.48 | 5.4 | 5.43 | -0.18% | 72,763 | 39,550,700 |
| 2024-08-21 | 5.5 | 5.51 | 5.39 | 5.44 | -1.27% | 103,537 | 56,292,838 |
| 2024-08-20 | 5.63 | 5.64 | 5.46 | 5.51 | -2.13% | 138,834 | 76,671,819 |
| 2024-08-19 | 5.62 | 5.7 | 5.61 | 5.63 | 0% | 94,584 | 53,493,119 |
| 2024-08-16 | 5.73 | 5.74 | 5.63 | 5.63 | -2.09% | 157,914 | 89,316,729 |
| 2024-08-15 | 5.74 | 5.8 | 5.7 | 5.75 | 0% | 94,795 | 54,522,613 |
| 2024-08-14 | 5.71 | 5.77 | 5.66 | 5.75 | 0% | 106,297 | 60,925,223 |
| 2024-08-13 | 5.76 | 5.78 | 5.69 | 5.75 | -0.17% | 121,868 | 69,813,711 |
| 2024-08-12 | 5.89 | 5.92 | 5.75 | 5.76 | -0.52% | 133,649 | 77,952,142 |
| 2024-08-09 | 5.86 | 5.88 | 5.78 | 5.79 | -0.69% | 89,526 | 52,106,743 |
| 2024-08-08 | 5.9 | 5.92 | 5.81 | 5.83 | -1.02% | 110,909 | 64,824,003 |
| 2024-08-07 | 5.82 | 5.95 | 5.79 | 5.89 | +1.55% | 135,752 | 79,725,893 |
| 2024-08-06 | 5.76 | 5.82 | 5.72 | 5.8 | +1.75% | 101,920 | 58,841,641 |
| 2024-08-05 | 5.82 | 5.87 | 5.7 | 5.7 | -2.4% | 131,001 | 75,725,613 |
| 2024-08-02 | 5.85 | 5.92 | 5.83 | 5.84 | -1.18% | 110,904 | 65,075,254 |
| 2024-08-01 | 5.94 | 5.98 | 5.89 | 5.91 | -0.51% | 122,329 | 72,576,395 |
| 2024-07-31 | 5.8 | 5.96 | 5.74 | 5.94 | +2.41% | 188,279 | 110,572,989 |
| 2024-07-30 | 5.8 | 5.85 | 5.76 | 5.8 | -0.34% | 98,416 | 57,100,790 |
| 2024-07-29 | 5.88 | 5.92 | 5.81 | 5.82 | -1.02% | 105,867 | 61,882,694 |
| 2024-07-26 | 5.82 | 5.9 | 5.78 | 5.88 | +1.03% | 127,350 | 74,621,023 |
| 2024-07-25 | 5.8 | 5.86 | 5.7 | 5.82 | +0.34% | 134,223 | 77,694,900 |
| 2024-07-24 | 5.73 | 5.88 | 5.72 | 5.8 | +0.87% | 194,514 | 113,189,101 |
| 2024-07-23 | 5.81 | 5.83 | 5.75 | 5.75 | -0.86% | 128,242 | 74,331,307 |
| 2024-07-22 | 5.82 | 5.84 | 5.75 | 5.8 | -0.17% | 103,601 | 60,071,624 |
| 2024-07-19 | 5.76 | 5.83 | 5.74 | 5.81 | +0.17% | 106,388 | 61,654,633 |
| 2024-07-18 | 5.73 | 5.82 | 5.64 | 5.8 | +1.22% | 150,517 | 86,289,969 |
| 2024-07-17 | 5.85 | 5.86 | 5.7 | 5.73 | -2.22% | 163,026 | 93,826,298 |
| 2024-07-16 | 5.9 | 5.92 | 5.82 | 5.86 | -1.35% | 160,086 | 93,715,028 |
| 2024-07-15 | 6.02 | 6.02 | 5.92 | 5.94 | -1.98% | 150,095 | 89,359,415 |
| 2024-07-12 | 6.12 | 6.2 | 6.03 | 6.06 | -0.98% | 162,953 | 99,396,017 |
| 2024-07-11 | 6.05 | 6.13 | 5.96 | 6.12 | +2% | 211,960 | 128,587,703 |
| 2024-07-10 | 6.2 | 6.2 | 5.98 | 6 | -3.54% | 215,540 | 130,641,965 |
| 2024-07-09 | 6.01 | 6.23 | 5.93 | 6.22 | +3.84% | 250,617 | 152,799,090 |
| 2024-07-08 | 6.1 | 6.12 | 5.99 | 5.99 | -1.32% | 137,828 | 83,213,388 |
| 2024-07-05 | 6.03 | 6.1 | 5.98 | 6.07 | +0.17% | 129,977 | 78,397,821 |
| 2024-07-04 | 6.19 | 6.23 | 6.04 | 6.06 | -1.78% | 115,581 | 70,739,118 |
| 2024-07-03 | 6.23 | 6.27 | 6.15 | 6.17 | -1.12% | 129,758 | 80,267,106 |
| 2024-07-02 | 6.24 | 6.28 | 6.17 | 6.24 | 0% | 176,688 | 110,001,611 |
| 2024-07-01 | 6.17 | 6.32 | 6.16 | 6.24 | +1.13% | 207,869 | 129,929,115 |
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：