股票概览
6.66
+7.77%
+0.48
6.42
开盘价
6.71
最高价
6.28
最低价
804,665
成交量
数据更新至: 2024-09-30
技术指标
6.10
MA5 (5日均线)
5.86
MA10 (10日均线)
5.63
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 | 6.28 | 6.66 | +7.77% | 804,665 | 524,053,397 |
| 2024-09-27 | 6.09 | 6.29 | 6.07 | 6.18 | +2.66% | 483,249 | 297,036,393 |
| 2024-09-26 | 5.81 | 6.02 | 5.77 | 6.02 | +3.44% | 340,423 | 200,955,162 |
| 2024-09-25 | 5.88 | 5.99 | 5.8 | 5.82 | +0.34% | 394,208 | 232,784,587 |
| 2024-09-24 | 5.7 | 5.8 | 5.68 | 5.8 | +2.47% | 321,162 | 184,581,769 |
| 2024-09-23 | 5.63 | 5.7 | 5.62 | 5.66 | +0.53% | 185,602 | 105,164,619 |
| 2024-09-20 | 5.63 | 5.66 | 5.59 | 5.63 | -0.18% | 188,709 | 105,997,448 |
| 2024-09-19 | 5.7 | 5.72 | 5.61 | 5.64 | -1.05% | 268,254 | 151,533,284 |
| 2024-09-18 | 5.47 | 5.7 | 5.45 | 5.7 | +4.01% | 385,046 | 216,403,306 |
| 2024-09-13 | 5.5 | 5.62 | 5.42 | 5.48 | -0.36% | 559,355 | 311,025,277 |
| 2024-09-12 | 5.3 | 5.55 | 5.24 | 5.5 | +4.36% | 582,221 | 318,071,288 |
| 2024-09-11 | 5.15 | 5.31 | 5.05 | 5.27 | +2.13% | 397,106 | 206,325,335 |
| 2024-09-10 | 5.18 | 5.24 | 5.11 | 5.16 | -0.58% | 167,438 | 86,468,146 |
| 2024-09-09 | 5.33 | 5.34 | 5.15 | 5.19 | -2.99% | 253,568 | 131,833,458 |
| 2024-09-06 | 5.39 | 5.4 | 5.34 | 5.35 | -0.74% | 162,967 | 87,516,994 |
| 2024-09-05 | 5.44 | 5.5 | 5.37 | 5.39 | -0.92% | 188,777 | 102,073,585 |
| 2024-09-04 | 5.51 | 5.52 | 5.43 | 5.44 | -1.81% | 172,824 | 94,318,035 |
| 2024-09-03 | 5.58 | 5.68 | 5.51 | 5.54 | -0.72% | 300,739 | 167,658,331 |
| 2024-09-02 | 5.56 | 5.64 | 5.49 | 5.58 | +0.9% | 327,419 | 183,123,446 |
| 2024-08-30 | 5.54 | 5.62 | 5.51 | 5.53 | -0.18% | 458,556 | 254,755,137 |
| 2024-08-29 | 5.56 | 5.57 | 5.47 | 5.54 | -0.54% | 195,555 | 107,949,059 |
| 2024-08-28 | 5.5 | 5.6 | 5.48 | 5.57 | +1.46% | 237,136 | 131,683,740 |
| 2024-08-27 | 5.4 | 5.52 | 5.38 | 5.49 | +1.48% | 217,351 | 118,717,644 |
| 2024-08-26 | 5.41 | 5.45 | 5.37 | 5.41 | +0.19% | 127,755 | 68,979,000 |
| 2024-08-23 | 5.34 | 5.45 | 5.34 | 5.4 | +0.93% | 179,777 | 97,144,730 |
| 2024-08-22 | 5.38 | 5.4 | 5.33 | 5.35 | -0.56% | 149,193 | 80,005,117 |
| 2024-08-21 | 5.47 | 5.51 | 5.3 | 5.38 | -1.47% | 289,671 | 155,996,938 |
| 2024-08-20 | 5.65 | 5.65 | 5.45 | 5.46 | -3.19% | 387,871 | 214,199,467 |
| 2024-08-19 | 5.59 | 5.69 | 5.58 | 5.64 | +1.81% | 326,827 | 184,450,125 |
| 2024-08-16 | 5.58 | 5.59 | 5.54 | 5.54 | -0.36% | 156,406 | 86,962,228 |
| 2024-08-15 | 5.45 | 5.6 | 5.43 | 5.56 | +2.02% | 291,808 | 161,513,484 |
| 2024-08-14 | 5.51 | 5.53 | 5.45 | 5.45 | -1.45% | 198,707 | 108,898,353 |
| 2024-08-13 | 5.55 | 5.57 | 5.48 | 5.53 | -0.36% | 236,594 | 130,644,567 |
| 2024-08-12 | 5.52 | 5.59 | 5.5 | 5.55 | +0.18% | 228,324 | 126,679,666 |
| 2024-08-09 | 5.55 | 5.6 | 5.54 | 5.54 | 0% | 249,694 | 139,039,013 |
| 2024-08-08 | 5.54 | 5.57 | 5.51 | 5.54 | -0.18% | 179,610 | 99,486,016 |
| 2024-08-07 | 5.58 | 5.63 | 5.54 | 5.55 | -0.54% | 302,313 | 168,576,777 |
| 2024-08-06 | 5.51 | 5.6 | 5.51 | 5.58 | +1.27% | 305,097 | 169,589,462 |
| 2024-08-05 | 5.5 | 5.59 | 5.49 | 5.51 | -0.36% | 279,474 | 154,862,245 |
| 2024-08-02 | 5.53 | 5.59 | 5.51 | 5.53 | -0.9% | 180,165 | 99,912,066 |
| 2024-08-01 | 5.67 | 5.78 | 5.57 | 5.58 | -1.59% | 307,874 | 174,012,426 |
| 2024-07-31 | 5.39 | 5.68 | 5.38 | 5.67 | +5.19% | 380,153 | 211,534,720 |
| 2024-07-30 | 5.44 | 5.45 | 5.37 | 5.39 | -0.92% | 184,751 | 99,947,887 |
| 2024-07-29 | 5.48 | 5.5 | 5.38 | 5.44 | -0.55% | 231,041 | 125,396,744 |
| 2024-07-26 | 5.3 | 5.49 | 5.27 | 5.47 | +2.43% | 337,469 | 182,930,418 |
| 2024-07-25 | 5.43 | 5.45 | 5.33 | 5.34 | -2.73% | 315,553 | 169,530,103 |
| 2024-07-24 | 5.57 | 5.61 | 5.46 | 5.49 | -2.14% | 294,318 | 162,499,251 |
| 2024-07-23 | 5.67 | 5.72 | 5.61 | 5.61 | -1.92% | 244,704 | 138,752,903 |
| 2024-07-22 | 5.78 | 5.78 | 5.65 | 5.72 | -1.89% | 301,573 | 172,080,642 |
| 2024-07-19 | 5.9 | 5.91 | 5.8 | 5.83 | -1.52% | 250,383 | 146,085,173 |
| 2024-07-18 | 5.89 | 5.93 | 5.77 | 5.92 | +0.17% | 296,260 | 172,895,143 |
| 2024-07-17 | 6 | 6.03 | 5.88 | 5.91 | -1.83% | 298,931 | 176,799,551 |
| 2024-07-16 | 6.05 | 6.09 | 6 | 6.02 | -0.66% | 205,174 | 123,643,690 |
| 2024-07-15 | 6.01 | 6.09 | 5.95 | 6.06 | +0.33% | 255,621 | 154,606,591 |
| 2024-07-12 | 6.14 | 6.21 | 5.99 | 6.04 | -2.42% | 357,098 | 217,141,537 |
| 2024-07-11 | 6.17 | 6.24 | 6.13 | 6.19 | +0.65% | 247,382 | 152,785,971 |
| 2024-07-10 | 6.39 | 6.4 | 6.12 | 6.15 | -6.96% | 546,647 | 341,321,096 |
| 2024-07-09 | 6.51 | 6.63 | 6.43 | 6.61 | +0.76% | 266,662 | 173,918,208 |
| 2024-07-08 | 6.69 | 6.69 | 6.55 | 6.56 | -2.09% | 253,361 | 166,955,856 |
| 2024-07-05 | 6.79 | 6.8 | 6.66 | 6.7 | -1.33% | 239,045 | 160,481,941 |
| 2024-07-04 | 6.9 | 6.94 | 6.77 | 6.79 | -1.16% | 246,626 | 168,923,708 |
| 2024-07-03 | 7.02 | 7.06 | 6.86 | 6.87 | -1.86% | 302,161 | 209,462,570 |
| 2024-07-02 | 7.03 | 7.11 | 6.96 | 7 | +0.29% | 356,518 | 250,149,795 |
| 2024-07-01 | 6.71 | 6.99 | 6.7 | 6.98 | +4.18% | 394,990 | 271,552,727 |
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：