股票概览
6.74
+7.84%
+0.49
6.44
开盘价
6.8
最高价
6.31
最低价
224,132
成交量
数据更新至: 2024-09-30
技术指标
6.17
MA5 (5日均线)
5.95
MA10 (10日均线)
5.86
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 | 6.44 | 6.8 | 6.31 | 6.74 | +7.84% | 224,132 | 147,851,847 |
| 2024-09-27 | 6.13 | 6.32 | 6.1 | 6.25 | +3.48% | 127,788 | 79,255,237 |
| 2024-09-26 | 5.93 | 6.04 | 5.9 | 6.04 | +2.03% | 61,470 | 36,713,663 |
| 2024-09-25 | 5.95 | 6.03 | 5.9 | 5.92 | +0.68% | 73,298 | 43,834,347 |
| 2024-09-24 | 5.77 | 5.88 | 5.75 | 5.88 | +2.44% | 46,819 | 27,325,262 |
| 2024-09-23 | 5.74 | 5.77 | 5.71 | 5.74 | 0% | 19,175 | 11,009,470 |
| 2024-09-20 | 5.81 | 5.85 | 5.71 | 5.74 | -1.37% | 24,359 | 14,019,440 |
| 2024-09-19 | 5.68 | 5.83 | 5.67 | 5.82 | +2.83% | 40,864 | 23,563,321 |
| 2024-09-18 | 5.7 | 5.73 | 5.61 | 5.66 | -0.88% | 23,014 | 13,027,334 |
| 2024-09-13 | 5.79 | 5.79 | 5.71 | 5.71 | -1.38% | 20,051 | 11,521,043 |
| 2024-09-12 | 5.75 | 5.83 | 5.71 | 5.79 | +0.7% | 23,419 | 13,574,922 |
| 2024-09-11 | 5.77 | 5.77 | 5.69 | 5.75 | -0.35% | 20,771 | 11,911,452 |
| 2024-09-10 | 5.75 | 5.77 | 5.64 | 5.77 | +1.05% | 27,540 | 15,748,924 |
| 2024-09-09 | 5.64 | 5.72 | 5.61 | 5.71 | +0.53% | 22,293 | 12,663,589 |
| 2024-09-06 | 5.82 | 5.82 | 5.68 | 5.68 | -2.07% | 23,845 | 13,656,839 |
| 2024-09-05 | 5.77 | 5.82 | 5.75 | 5.8 | +0.52% | 21,249 | 12,303,877 |
| 2024-09-04 | 5.8 | 5.82 | 5.72 | 5.77 | 0% | 24,332 | 14,060,403 |
| 2024-09-03 | 5.81 | 5.83 | 5.71 | 5.77 | -0.17% | 31,114 | 17,930,631 |
| 2024-09-02 | 5.86 | 5.9 | 5.78 | 5.78 | -1.7% | 33,198 | 19,413,598 |
| 2024-08-30 | 5.84 | 5.93 | 5.8 | 5.88 | +0.86% | 38,402 | 22,583,798 |
| 2024-08-29 | 5.78 | 5.85 | 5.75 | 5.83 | +0.69% | 32,458 | 18,897,436 |
| 2024-08-28 | 5.63 | 5.83 | 5.63 | 5.79 | +1.94% | 40,134 | 23,135,884 |
| 2024-08-27 | 5.78 | 5.87 | 5.67 | 5.68 | -2.91% | 47,761 | 27,451,327 |
| 2024-08-26 | 5.78 | 5.9 | 5.72 | 5.85 | +3.91% | 63,732 | 37,061,811 |
| 2024-08-23 | 5.62 | 5.66 | 5.53 | 5.63 | -0.18% | 24,090 | 13,495,580 |
| 2024-08-22 | 5.7 | 5.74 | 5.63 | 5.64 | -0.88% | 26,187 | 14,865,238 |
| 2024-08-21 | 5.81 | 5.82 | 5.68 | 5.69 | -2.07% | 42,196 | 24,204,525 |
| 2024-08-20 | 6.02 | 6.02 | 5.8 | 5.81 | -2.84% | 49,115 | 28,804,260 |
| 2024-08-19 | 5.99 | 6.05 | 5.97 | 5.98 | -0.33% | 19,467 | 11,685,956 |
| 2024-08-16 | 6.12 | 6.12 | 6 | 6 | -1.32% | 29,607 | 17,846,533 |
| 2024-08-15 | 6.03 | 6.11 | 5.98 | 6.08 | +0.66% | 40,487 | 24,551,282 |
| 2024-08-14 | 6.08 | 6.09 | 6.02 | 6.04 | -0.33% | 25,160 | 15,242,963 |
| 2024-08-13 | 5.98 | 6.08 | 5.93 | 6.06 | +1.17% | 36,715 | 22,075,026 |
| 2024-08-12 | 6.1 | 6.14 | 5.97 | 5.99 | -0.17% | 44,551 | 26,889,311 |
| 2024-08-09 | 6.06 | 6.09 | 6 | 6 | -0.99% | 31,064 | 18,758,741 |
| 2024-08-08 | 6.05 | 6.07 | 5.97 | 6.06 | -0.16% | 37,698 | 22,716,716 |
| 2024-08-07 | 6.09 | 6.11 | 5.99 | 6.07 | +0.33% | 44,136 | 26,749,184 |
| 2024-08-06 | 5.98 | 6.08 | 5.93 | 6.05 | +2.37% | 50,074 | 30,124,385 |
| 2024-08-05 | 6.08 | 6.15 | 5.91 | 5.91 | -3.11% | 68,831 | 41,529,946 |
| 2024-08-02 | 6.15 | 6.2 | 6.08 | 6.1 | -1.29% | 43,998 | 27,020,211 |
| 2024-08-01 | 6.23 | 6.26 | 6.15 | 6.18 | -0.8% | 53,031 | 32,874,037 |
| 2024-07-31 | 6.07 | 6.23 | 6.01 | 6.23 | +2.98% | 74,443 | 45,864,825 |
| 2024-07-30 | 6.08 | 6.09 | 5.97 | 6.05 | -0.33% | 43,873 | 26,436,143 |
| 2024-07-29 | 6.14 | 6.15 | 6.04 | 6.07 | -1.3% | 38,363 | 23,310,618 |
| 2024-07-26 | 6.12 | 6.17 | 6.09 | 6.15 | +1.15% | 47,015 | 28,852,831 |
| 2024-07-25 | 6 | 6.13 | 5.97 | 6.08 | +0.83% | 44,207 | 26,789,688 |
| 2024-07-24 | 6 | 6.11 | 5.99 | 6.03 | -0.33% | 51,136 | 30,990,659 |
| 2024-07-23 | 6.22 | 6.24 | 6.05 | 6.05 | -2.42% | 53,795 | 33,105,028 |
| 2024-07-22 | 6.29 | 6.34 | 6.16 | 6.2 | -1.27% | 56,681 | 35,140,936 |
| 2024-07-19 | 6.35 | 6.37 | 6.25 | 6.28 | -2.03% | 62,904 | 39,702,035 |
| 2024-07-18 | 6.28 | 6.41 | 6.09 | 6.41 | +1.1% | 88,642 | 55,591,107 |
| 2024-07-17 | 6.27 | 6.36 | 6.23 | 6.34 | +0.63% | 74,471 | 46,861,048 |
| 2024-07-16 | 6.35 | 6.42 | 6.25 | 6.3 | -0.79% | 72,336 | 45,518,302 |
| 2024-07-15 | 6.41 | 6.42 | 6.26 | 6.35 | -0.94% | 76,172 | 48,180,418 |
| 2024-07-12 | 6.61 | 6.74 | 6.38 | 6.41 | -4.33% | 180,886 | 117,838,794 |
| 2024-07-11 | 6.7 | 6.74 | 6.52 | 6.7 | +1.36% | 156,188 | 103,741,286 |
| 2024-07-10 | 6.82 | 6.92 | 6.59 | 6.61 | -4.34% | 163,877 | 110,456,141 |
| 2024-07-09 | 6.87 | 6.99 | 6.56 | 6.91 | -0.43% | 215,187 | 145,646,945 |
| 2024-07-08 | 6.84 | 7.09 | 6.69 | 6.94 | +1.31% | 179,914 | 123,925,307 |
| 2024-07-05 | 6.99 | 6.99 | 6.76 | 6.85 | -2.14% | 150,162 | 102,497,730 |
| 2024-07-04 | 7.08 | 7.12 | 6.93 | 7 | -1.69% | 174,831 | 122,680,146 |
| 2024-07-03 | 7.28 | 7.28 | 7.1 | 7.12 | -3.52% | 198,697 | 142,274,490 |
| 2024-07-02 | 7.04 | 7.4 | 6.98 | 7.38 | +4.53% | 387,994 | 279,278,390 |
| 2024-07-01 | 6.94 | 7.15 | 6.94 | 7.06 | +1.88% | 256,990 | 181,561,907 |
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：