股票概览
6.71
+10%
+0.61
6.42
开盘价
6.71
最高价
6.29
最低价
556,220
成交量
数据更新至: 2024-09-30
技术指标
5.99
MA5 (5日均线)
5.63
MA10 (10日均线)
5.49
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 | 6.42 | 6.71 | 6.29 | 6.71 | +10% | 556,220 | 364,575,954 |
| 2024-09-27 | 5.99 | 6.21 | 5.9 | 6.1 | +4.27% | 372,994 | 225,522,707 |
| 2024-09-26 | 5.67 | 5.86 | 5.65 | 5.85 | +2.99% | 250,489 | 144,075,760 |
| 2024-09-25 | 5.63 | 5.89 | 5.63 | 5.68 | +1.43% | 310,900 | 178,743,556 |
| 2024-09-24 | 5.42 | 5.62 | 5.39 | 5.6 | +3.51% | 250,734 | 138,417,954 |
| 2024-09-23 | 5.33 | 5.42 | 5.31 | 5.41 | +1.5% | 125,000 | 67,285,365 |
| 2024-09-20 | 5.33 | 5.37 | 5.25 | 5.33 | +0.76% | 105,757 | 56,177,133 |
| 2024-09-19 | 5.16 | 5.32 | 5.15 | 5.29 | +2.92% | 137,226 | 72,268,006 |
| 2024-09-18 | 5.23 | 5.24 | 5.08 | 5.14 | -1.53% | 99,858 | 51,243,003 |
| 2024-09-13 | 5.32 | 5.35 | 5.21 | 5.22 | -2.06% | 112,527 | 59,335,665 |
| 2024-09-12 | 5.31 | 5.39 | 5.3 | 5.33 | +0.57% | 92,132 | 49,297,270 |
| 2024-09-11 | 5.36 | 5.36 | 5.27 | 5.3 | -1.67% | 92,215 | 48,985,427 |
| 2024-09-10 | 5.3 | 5.41 | 5.23 | 5.39 | +1.7% | 129,193 | 68,787,573 |
| 2024-09-09 | 5.26 | 5.32 | 5.2 | 5.3 | 0% | 77,412 | 40,826,079 |
| 2024-09-06 | 5.38 | 5.4 | 5.28 | 5.3 | -1.67% | 98,652 | 52,544,653 |
| 2024-09-05 | 5.31 | 5.4 | 5.31 | 5.39 | +1.32% | 105,829 | 56,814,198 |
| 2024-09-04 | 5.31 | 5.37 | 5.29 | 5.32 | -0.56% | 98,860 | 52,756,109 |
| 2024-09-03 | 5.27 | 5.38 | 5.27 | 5.35 | +1.13% | 100,193 | 53,417,302 |
| 2024-09-02 | 5.45 | 5.48 | 5.28 | 5.29 | -3.47% | 159,410 | 85,628,638 |
| 2024-08-30 | 5.33 | 5.54 | 5.32 | 5.48 | +3.2% | 228,938 | 125,019,971 |
| 2024-08-29 | 5.2 | 5.34 | 5.18 | 5.31 | +2.12% | 147,583 | 78,030,514 |
| 2024-08-28 | 5.19 | 5.27 | 5.09 | 5.2 | -0.76% | 135,334 | 69,994,307 |
| 2024-08-27 | 5.39 | 5.42 | 5.22 | 5.24 | -3.14% | 177,957 | 94,414,269 |
| 2024-08-26 | 5.34 | 5.52 | 5.28 | 5.41 | +0.93% | 168,163 | 91,157,070 |
| 2024-08-23 | 5.39 | 5.53 | 5.36 | 5.36 | -2.01% | 197,401 | 107,052,689 |
| 2024-08-22 | 5.69 | 5.77 | 5.4 | 5.47 | -4.54% | 308,078 | 171,359,528 |
| 2024-08-21 | 5.58 | 5.8 | 5.55 | 5.73 | +1.06% | 422,099 | 240,620,356 |
| 2024-08-20 | 5.43 | 5.92 | 5.26 | 5.67 | +4.42% | 455,491 | 255,372,611 |
| 2024-08-19 | 5.38 | 5.49 | 5.35 | 5.43 | +0.18% | 92,933 | 50,460,734 |
| 2024-08-16 | 5.43 | 5.51 | 5.41 | 5.42 | -0.18% | 106,887 | 58,365,902 |
| 2024-08-15 | 5.35 | 5.46 | 5.31 | 5.43 | +1.12% | 117,816 | 63,680,252 |
| 2024-08-14 | 5.38 | 5.42 | 5.34 | 5.37 | -0.19% | 68,396 | 36,749,389 |
| 2024-08-13 | 5.37 | 5.4 | 5.31 | 5.38 | +0.19% | 75,883 | 40,623,714 |
| 2024-08-12 | 5.43 | 5.46 | 5.35 | 5.37 | -1.83% | 94,462 | 50,977,920 |
| 2024-08-09 | 5.59 | 5.61 | 5.46 | 5.47 | -1.26% | 97,159 | 53,790,203 |
| 2024-08-08 | 5.53 | 5.58 | 5.44 | 5.54 | -0.18% | 115,308 | 63,628,751 |
| 2024-08-07 | 5.52 | 5.61 | 5.49 | 5.55 | +0.54% | 108,970 | 60,581,776 |
| 2024-08-06 | 5.47 | 5.52 | 5.43 | 5.52 | +1.85% | 102,268 | 55,999,624 |
| 2024-08-05 | 5.57 | 5.68 | 5.41 | 5.42 | -3.9% | 181,093 | 100,259,841 |
| 2024-08-02 | 5.68 | 5.73 | 5.62 | 5.64 | -1.74% | 123,339 | 70,028,076 |
| 2024-08-01 | 5.74 | 5.79 | 5.7 | 5.74 | 0% | 166,841 | 95,745,264 |
| 2024-07-31 | 5.47 | 5.78 | 5.47 | 5.74 | +4.74% | 247,415 | 140,389,813 |
| 2024-07-30 | 5.39 | 5.49 | 5.37 | 5.48 | +1.11% | 101,699 | 55,359,165 |
| 2024-07-29 | 5.45 | 5.47 | 5.35 | 5.42 | +0.18% | 81,004 | 43,900,539 |
| 2024-07-26 | 5.3 | 5.44 | 5.3 | 5.41 | +1.88% | 105,015 | 56,719,093 |
| 2024-07-25 | 5.27 | 5.39 | 5.23 | 5.31 | 0% | 105,518 | 55,925,197 |
| 2024-07-24 | 5.38 | 5.46 | 5.3 | 5.31 | -1.85% | 120,409 | 64,540,324 |
| 2024-07-23 | 5.52 | 5.57 | 5.41 | 5.41 | -3.22% | 168,563 | 92,750,073 |
| 2024-07-22 | 5.47 | 5.68 | 5.47 | 5.59 | +2.01% | 203,114 | 113,697,174 |
| 2024-07-19 | 5.37 | 5.5 | 5.34 | 5.48 | +1.48% | 146,088 | 79,333,653 |
| 2024-07-18 | 5.41 | 5.44 | 5.28 | 5.4 | -1.1% | 147,357 | 78,887,243 |
| 2024-07-17 | 5.55 | 5.6 | 5.46 | 5.46 | -2.15% | 124,835 | 68,722,079 |
| 2024-07-16 | 5.55 | 5.61 | 5.49 | 5.58 | -0.36% | 128,934 | 71,486,849 |
| 2024-07-15 | 5.7 | 5.73 | 5.57 | 5.6 | -3.11% | 165,958 | 93,345,394 |
| 2024-07-12 | 5.87 | 5.92 | 5.7 | 5.78 | +2.48% | 296,390 | 171,029,899 |
| 2024-07-11 | 5.56 | 5.65 | 5.53 | 5.64 | +3.49% | 199,228 | 111,305,443 |
| 2024-07-10 | 5.5 | 5.57 | 5.44 | 5.45 | -1.45% | 122,926 | 67,614,770 |
| 2024-07-09 | 5.41 | 5.55 | 5.32 | 5.53 | +2.22% | 160,429 | 87,564,476 |
| 2024-07-08 | 5.6 | 5.65 | 5.4 | 5.41 | -3.91% | 117,428 | 64,302,999 |
| 2024-07-05 | 5.53 | 5.67 | 5.44 | 5.63 | +1.62% | 125,265 | 69,873,583 |
| 2024-07-04 | 5.69 | 5.72 | 5.52 | 5.54 | -2.64% | 122,111 | 68,394,340 |
| 2024-07-03 | 5.74 | 5.78 | 5.68 | 5.69 | -1.04% | 86,852 | 49,698,397 |
| 2024-07-02 | 5.8 | 5.84 | 5.73 | 5.75 | -0.86% | 129,271 | 74,868,874 |
| 2024-07-01 | 5.72 | 5.82 | 5.61 | 5.8 | +1.4% | 137,869 | 78,705,318 |
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：