股票概览
6.59
+9.11%
+0.55
6.25
开盘价
6.6
最高价
6.13
最低价
369,574
成交量
数据更新至: 2024-09-30
技术指标
5.95
MA5 (5日均线)
5.68
MA10 (10日均线)
5.60
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 | 6.25 | 6.6 | 6.13 | 6.59 | +9.11% | 369,574 | 236,207,972 |
| 2024-09-27 | 5.9 | 6.16 | 5.85 | 6.04 | +4.14% | 224,448 | 134,516,161 |
| 2024-09-26 | 5.66 | 5.8 | 5.65 | 5.8 | +2.11% | 142,761 | 81,734,907 |
| 2024-09-25 | 5.73 | 5.83 | 5.67 | 5.68 | +0.53% | 154,560 | 88,890,830 |
| 2024-09-24 | 5.55 | 5.66 | 5.5 | 5.65 | +1.8% | 114,562 | 64,151,156 |
| 2024-09-23 | 5.5 | 5.68 | 5.44 | 5.55 | +1.28% | 133,351 | 74,283,388 |
| 2024-09-20 | 5.38 | 5.49 | 5.38 | 5.48 | +1.48% | 68,977 | 37,554,947 |
| 2024-09-19 | 5.33 | 5.41 | 5.29 | 5.4 | +2.08% | 74,939 | 40,214,461 |
| 2024-09-18 | 5.33 | 5.39 | 5.25 | 5.29 | -0.75% | 58,562 | 31,039,749 |
| 2024-09-13 | 5.44 | 5.48 | 5.32 | 5.33 | -2.38% | 68,044 | 36,517,338 |
| 2024-09-12 | 5.52 | 5.58 | 5.46 | 5.46 | -1.44% | 61,047 | 33,727,815 |
| 2024-09-11 | 5.55 | 5.6 | 5.48 | 5.54 | -0.89% | 48,012 | 26,548,285 |
| 2024-09-10 | 5.5 | 5.6 | 5.39 | 5.59 | +2.01% | 79,932 | 43,947,337 |
| 2024-09-09 | 5.56 | 5.57 | 5.42 | 5.48 | -1.44% | 64,107 | 35,198,169 |
| 2024-09-06 | 5.6 | 5.66 | 5.5 | 5.56 | -1.07% | 65,694 | 36,573,124 |
| 2024-09-05 | 5.55 | 5.72 | 5.51 | 5.62 | +1.63% | 94,361 | 52,961,032 |
| 2024-09-04 | 5.43 | 5.62 | 5.4 | 5.53 | +0.73% | 106,546 | 58,762,254 |
| 2024-09-03 | 5.35 | 5.5 | 5.34 | 5.49 | +1.1% | 85,141 | 46,282,244 |
| 2024-09-02 | 5.48 | 5.64 | 5.43 | 5.43 | -0.91% | 120,279 | 66,599,388 |
| 2024-08-30 | 5.39 | 5.56 | 5.39 | 5.48 | +1.86% | 108,438 | 59,594,530 |
| 2024-08-29 | 5.3 | 5.43 | 5.25 | 5.38 | +0.56% | 76,598 | 41,076,434 |
| 2024-08-28 | 5.49 | 5.49 | 5.32 | 5.35 | +0.19% | 88,961 | 47,906,129 |
| 2024-08-27 | 5.52 | 5.52 | 5.32 | 5.34 | -3.09% | 78,739 | 42,461,706 |
| 2024-08-26 | 5.51 | 5.56 | 5.44 | 5.51 | 0% | 44,675 | 24,612,041 |
| 2024-08-23 | 5.5 | 5.54 | 5.43 | 5.51 | +0.36% | 41,885 | 22,972,866 |
| 2024-08-22 | 5.6 | 5.6 | 5.47 | 5.49 | -1.44% | 58,269 | 32,220,689 |
| 2024-08-21 | 5.58 | 5.69 | 5.56 | 5.57 | -0.36% | 72,542 | 40,806,253 |
| 2024-08-20 | 5.75 | 5.75 | 5.55 | 5.59 | -2.95% | 92,240 | 51,714,828 |
| 2024-08-19 | 5.75 | 5.84 | 5.73 | 5.76 | -0.35% | 69,575 | 40,249,150 |
| 2024-08-16 | 5.87 | 5.89 | 5.75 | 5.78 | -0.86% | 81,930 | 47,492,108 |
| 2024-08-15 | 5.74 | 5.87 | 5.68 | 5.83 | +0.87% | 97,385 | 56,404,615 |
| 2024-08-14 | 5.73 | 5.88 | 5.69 | 5.78 | +1.05% | 100,656 | 58,231,681 |
| 2024-08-13 | 5.69 | 5.74 | 5.62 | 5.72 | +0.53% | 62,860 | 35,690,705 |
| 2024-08-12 | 5.82 | 5.82 | 5.64 | 5.69 | -2.74% | 100,827 | 57,636,541 |
| 2024-08-09 | 5.89 | 6.01 | 5.84 | 5.85 | -0.34% | 105,065 | 62,304,129 |
| 2024-08-08 | 5.86 | 5.95 | 5.7 | 5.87 | +0.34% | 124,943 | 72,778,694 |
| 2024-08-07 | 5.87 | 5.94 | 5.83 | 5.85 | -0.34% | 90,995 | 53,520,593 |
| 2024-08-06 | 5.89 | 5.94 | 5.75 | 5.87 | +1.21% | 136,356 | 79,703,119 |
| 2024-08-05 | 6.01 | 6.11 | 5.8 | 5.8 | -3.49% | 158,232 | 94,384,170 |
| 2024-08-02 | 6.14 | 6.16 | 5.96 | 6.01 | -3.06% | 195,714 | 118,747,920 |
| 2024-08-01 | 6.08 | 6.34 | 6.07 | 6.2 | +1.97% | 264,477 | 164,888,027 |
| 2024-07-31 | 6.02 | 6.11 | 5.92 | 6.08 | +1.33% | 204,072 | 123,698,006 |
| 2024-07-30 | 5.9 | 6.11 | 5.84 | 6 | +1.01% | 183,348 | 109,595,446 |
| 2024-07-29 | 5.8 | 6.02 | 5.78 | 5.94 | +2.06% | 184,875 | 109,743,366 |
| 2024-07-26 | 5.65 | 5.83 | 5.65 | 5.82 | +3.74% | 162,343 | 93,364,364 |
| 2024-07-25 | 5.58 | 5.7 | 5.54 | 5.61 | -0.88% | 128,948 | 72,404,334 |
| 2024-07-24 | 5.8 | 5.95 | 5.64 | 5.66 | -4.07% | 191,573 | 110,611,961 |
| 2024-07-23 | 5.75 | 6.13 | 5.73 | 5.9 | +1.72% | 299,269 | 178,411,801 |
| 2024-07-22 | 5.9 | 5.93 | 5.78 | 5.8 | -1.69% | 195,857 | 114,203,132 |
| 2024-07-19 | 5.6 | 5.95 | 5.54 | 5.9 | +9.06% | 340,907 | 197,050,058 |
| 2024-07-18 | 5.4 | 5.42 | 5.25 | 5.41 | -0.18% | 117,910 | 62,876,595 |
| 2024-07-17 | 5.67 | 5.71 | 5.41 | 5.42 | -4.91% | 175,233 | 96,617,378 |
| 2024-07-16 | 5.64 | 5.74 | 5.61 | 5.7 | +0.53% | 83,345 | 47,416,331 |
| 2024-07-15 | 5.83 | 5.85 | 5.63 | 5.67 | -2.58% | 115,344 | 65,908,312 |
| 2024-07-12 | 5.9 | 5.97 | 5.81 | 5.82 | -4.9% | 169,584 | 99,699,417 |
| 2024-07-11 | 6.17 | 6.17 | 6.06 | 6.12 | +1.83% | 116,854 | 71,311,435 |
| 2024-07-10 | 6.03 | 6.12 | 5.96 | 6.01 | -0.83% | 89,122 | 53,839,236 |
| 2024-07-09 | 6 | 6.06 | 5.8 | 6.06 | +2.19% | 112,464 | 67,054,165 |
| 2024-07-08 | 6.12 | 6.12 | 5.9 | 5.93 | -2.95% | 85,004 | 50,965,801 |
| 2024-07-05 | 6.02 | 6.17 | 5.95 | 6.11 | +0.49% | 87,392 | 53,019,578 |
| 2024-07-04 | 6.27 | 6.32 | 6.06 | 6.08 | -2.41% | 114,972 | 70,772,489 |
| 2024-07-03 | 6.36 | 6.37 | 6.22 | 6.23 | -1.89% | 106,165 | 66,582,116 |
| 2024-07-02 | 6.39 | 6.45 | 6.32 | 6.35 | -0.78% | 115,156 | 73,508,208 |
| 2024-07-01 | 6.58 | 6.6 | 6.3 | 6.4 | -2.74% | 211,346 | 135,160,510 |
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：