股票概览
6.9
+7.81%
+0.5
6.56
开盘价
6.95
最高价
6.52
最低价
147,711
成交量
数据更新至: 2024-09-30
技术指标
6.31
MA5 (5日均线)
6.04
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 | 6.56 | 6.95 | 6.52 | 6.9 | +7.81% | 147,711 | 99,621,841 |
| 2024-09-27 | 6.27 | 6.46 | 6.24 | 6.4 | +3.23% | 74,838 | 47,522,904 |
| 2024-09-26 | 6.02 | 6.2 | 6.02 | 6.2 | +2.48% | 53,888 | 32,894,480 |
| 2024-09-25 | 6.05 | 6.16 | 6.01 | 6.05 | +1.17% | 57,426 | 34,969,619 |
| 2024-09-24 | 5.84 | 5.99 | 5.83 | 5.98 | +2.75% | 47,208 | 27,974,751 |
| 2024-09-23 | 5.76 | 5.84 | 5.76 | 5.82 | +0.87% | 20,225 | 11,770,377 |
| 2024-09-20 | 5.8 | 5.83 | 5.74 | 5.77 | -0.69% | 27,188 | 15,694,749 |
| 2024-09-19 | 5.66 | 5.82 | 5.66 | 5.81 | +2.83% | 43,011 | 24,786,516 |
| 2024-09-18 | 5.8 | 5.82 | 5.55 | 5.65 | -3.42% | 50,220 | 28,372,917 |
| 2024-09-13 | 5.84 | 5.9 | 5.81 | 5.85 | -0.17% | 35,078 | 20,531,892 |
| 2024-09-12 | 5.86 | 5.96 | 5.84 | 5.86 | 0% | 38,896 | 22,926,146 |
| 2024-09-11 | 5.95 | 5.95 | 5.82 | 5.86 | -1.18% | 42,201 | 24,826,217 |
| 2024-09-10 | 5.95 | 6.19 | 5.9 | 5.93 | -0.34% | 87,031 | 52,219,108 |
| 2024-09-09 | 5.83 | 6.04 | 5.8 | 5.95 | +2.06% | 47,130 | 27,999,879 |
| 2024-09-06 | 5.91 | 5.93 | 5.82 | 5.83 | -1.19% | 27,624 | 16,209,557 |
| 2024-09-05 | 5.81 | 5.92 | 5.79 | 5.9 | +1.9% | 29,990 | 17,621,668 |
| 2024-09-04 | 5.85 | 5.91 | 5.78 | 5.79 | -1.53% | 33,189 | 19,348,613 |
| 2024-09-03 | 5.82 | 5.92 | 5.79 | 5.88 | +1.03% | 28,343 | 16,646,509 |
| 2024-09-02 | 5.92 | 5.94 | 5.81 | 5.82 | -2.02% | 39,935 | 23,487,386 |
| 2024-08-30 | 5.91 | 5.99 | 5.87 | 5.94 | +1.02% | 46,170 | 27,440,522 |
| 2024-08-29 | 5.8 | 5.9 | 5.77 | 5.88 | +1.03% | 40,140 | 23,505,029 |
| 2024-08-28 | 5.85 | 5.94 | 5.76 | 5.82 | -1.19% | 64,531 | 37,692,096 |
| 2024-08-27 | 6.07 | 6.1 | 5.87 | 5.89 | -5.46% | 98,881 | 58,738,539 |
| 2024-08-26 | 6.21 | 6.26 | 6.17 | 6.23 | 0% | 42,416 | 26,337,145 |
| 2024-08-23 | 6.32 | 6.37 | 6.2 | 6.23 | -1.89% | 29,848 | 18,689,189 |
| 2024-08-22 | 6.46 | 6.46 | 6.34 | 6.35 | -1.24% | 26,336 | 16,842,922 |
| 2024-08-21 | 6.48 | 6.48 | 6.4 | 6.43 | -0.62% | 27,933 | 17,975,724 |
| 2024-08-20 | 6.57 | 6.63 | 6.44 | 6.47 | -2.12% | 33,077 | 21,540,403 |
| 2024-08-19 | 6.67 | 6.69 | 6.58 | 6.61 | -1.34% | 29,990 | 19,864,864 |
| 2024-08-16 | 6.7 | 6.73 | 6.6 | 6.7 | +0.3% | 34,444 | 22,962,341 |
| 2024-08-15 | 6.66 | 6.74 | 6.63 | 6.68 | -0.15% | 31,101 | 20,795,601 |
| 2024-08-14 | 6.76 | 6.76 | 6.64 | 6.69 | -0.89% | 31,127 | 20,811,786 |
| 2024-08-13 | 6.71 | 6.76 | 6.66 | 6.75 | +0.3% | 40,895 | 27,464,808 |
| 2024-08-12 | 6.68 | 6.82 | 6.63 | 6.73 | +1.2% | 53,798 | 36,294,736 |
| 2024-08-09 | 6.73 | 6.74 | 6.63 | 6.65 | -0.75% | 33,216 | 22,166,761 |
| 2024-08-08 | 6.55 | 6.73 | 6.55 | 6.7 | +1.21% | 47,508 | 31,735,294 |
| 2024-08-07 | 6.61 | 6.65 | 6.54 | 6.62 | +0.3% | 32,076 | 21,173,719 |
| 2024-08-06 | 6.47 | 6.6 | 6.46 | 6.6 | +2.64% | 46,947 | 30,691,914 |
| 2024-08-05 | 6.49 | 6.61 | 6.42 | 6.43 | -0.92% | 49,851 | 32,491,116 |
| 2024-08-02 | 6.45 | 6.59 | 6.4 | 6.49 | +0.46% | 63,076 | 41,164,031 |
| 2024-08-01 | 6.42 | 6.5 | 6.38 | 6.46 | +0.47% | 39,605 | 25,566,385 |
| 2024-07-31 | 6.28 | 6.43 | 6.26 | 6.43 | +2.72% | 45,974 | 29,282,341 |
| 2024-07-30 | 6.2 | 6.27 | 6.2 | 6.26 | +0.48% | 26,787 | 16,715,712 |
| 2024-07-29 | 6.23 | 6.27 | 6.19 | 6.23 | -0.16% | 29,177 | 18,180,503 |
| 2024-07-26 | 6.16 | 6.25 | 6.15 | 6.24 | +1.3% | 29,632 | 18,392,503 |
| 2024-07-25 | 6.14 | 6.2 | 6.1 | 6.16 | +0.33% | 24,342 | 14,960,088 |
| 2024-07-24 | 6.21 | 6.23 | 6.12 | 6.14 | -1.29% | 31,957 | 19,707,388 |
| 2024-07-23 | 6.32 | 6.32 | 6.21 | 6.22 | -1.27% | 34,917 | 21,832,710 |
| 2024-07-22 | 6.25 | 6.33 | 6.22 | 6.3 | +0.32% | 30,134 | 18,926,579 |
| 2024-07-19 | 6.29 | 6.33 | 6.26 | 6.28 | -0.48% | 34,347 | 21,586,257 |
| 2024-07-18 | 6.22 | 6.31 | 6.16 | 6.31 | +0.8% | 38,344 | 23,984,086 |
| 2024-07-17 | 6.25 | 6.29 | 6.18 | 6.26 | 0% | 35,374 | 22,041,211 |
| 2024-07-16 | 6.32 | 6.32 | 6.22 | 6.26 | -0.95% | 29,117 | 18,224,499 |
| 2024-07-15 | 6.38 | 6.41 | 6.3 | 6.32 | -1.1% | 38,857 | 24,619,823 |
| 2024-07-12 | 6.37 | 6.45 | 6.35 | 6.39 | +0.31% | 44,629 | 28,557,018 |
| 2024-07-11 | 6.27 | 6.38 | 6.23 | 6.37 | +2.74% | 57,878 | 36,600,766 |
| 2024-07-10 | 6.28 | 6.31 | 6.18 | 6.2 | -1.59% | 37,584 | 23,422,315 |
| 2024-07-09 | 6.29 | 6.33 | 6.14 | 6.3 | +0.16% | 47,897 | 29,862,502 |
| 2024-07-08 | 6.44 | 6.45 | 6.28 | 6.29 | -2.33% | 36,752 | 23,290,555 |
| 2024-07-05 | 6.25 | 6.46 | 6.22 | 6.44 | +2.71% | 40,055 | 25,409,581 |
| 2024-07-04 | 6.43 | 6.43 | 6.25 | 6.27 | -2.18% | 32,375 | 20,449,835 |
| 2024-07-03 | 6.51 | 6.54 | 6.39 | 6.41 | -1.23% | 27,294 | 17,648,945 |
| 2024-07-02 | 6.43 | 6.53 | 6.39 | 6.49 | +1.25% | 30,442 | 19,740,602 |
| 2024-07-01 | 6.26 | 6.42 | 6.22 | 6.41 | +2.4% | 36,135 | 22,875,501 |
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：