股票概览
6.72
+9.27%
+0.57
6.43
开盘价
6.74
最高价
6.27
最低价
221,656
成交量
数据更新至: 2024-09-30
技术指标
5.96
MA5 (5日均线)
5.61
MA10 (10日均线)
5.50
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 | 6.43 | 6.74 | 6.27 | 6.72 | +9.27% | 221,656 | 145,644,323 |
| 2024-09-27 | 6 | 6.21 | 5.88 | 6.15 | +4.77% | 168,450 | 101,820,461 |
| 2024-09-26 | 5.49 | 5.89 | 5.45 | 5.87 | +6.92% | 180,534 | 102,973,107 |
| 2024-09-25 | 5.58 | 5.73 | 5.46 | 5.49 | -1.08% | 94,946 | 53,019,485 |
| 2024-09-24 | 5.36 | 5.55 | 5.3 | 5.55 | +4.32% | 101,275 | 55,350,420 |
| 2024-09-23 | 5.26 | 5.37 | 5.23 | 5.32 | +0.38% | 34,053 | 18,095,199 |
| 2024-09-20 | 5.39 | 5.39 | 5.27 | 5.3 | -1.3% | 43,747 | 23,241,881 |
| 2024-09-19 | 5.18 | 5.43 | 5.14 | 5.37 | +4.27% | 65,733 | 35,017,831 |
| 2024-09-18 | 5.16 | 5.19 | 5.05 | 5.15 | -0.19% | 38,748 | 19,827,925 |
| 2024-09-13 | 5.23 | 5.27 | 5.15 | 5.16 | -1.53% | 34,913 | 18,166,384 |
| 2024-09-12 | 5.27 | 5.35 | 5.24 | 5.24 | -0.19% | 23,889 | 12,627,064 |
| 2024-09-11 | 5.27 | 5.32 | 5.21 | 5.25 | -0.76% | 27,908 | 14,690,786 |
| 2024-09-10 | 5.34 | 5.36 | 5.19 | 5.29 | -0.75% | 44,543 | 23,353,979 |
| 2024-09-09 | 5.39 | 5.41 | 5.3 | 5.33 | -0.37% | 35,342 | 18,878,594 |
| 2024-09-06 | 5.54 | 5.54 | 5.34 | 5.35 | -3.08% | 44,241 | 23,959,326 |
| 2024-09-05 | 5.43 | 5.55 | 5.4 | 5.52 | +1.66% | 55,807 | 30,700,816 |
| 2024-09-04 | 5.41 | 5.54 | 5.4 | 5.43 | -0.73% | 46,489 | 25,403,202 |
| 2024-09-03 | 5.47 | 5.55 | 5.42 | 5.47 | -0.36% | 52,206 | 28,534,535 |
| 2024-09-02 | 5.52 | 5.63 | 5.44 | 5.49 | -0.72% | 81,254 | 44,921,676 |
| 2024-08-30 | 5.33 | 5.62 | 5.22 | 5.53 | +3.17% | 86,956 | 47,532,798 |
| 2024-08-29 | 5.28 | 5.38 | 5.25 | 5.36 | +1.52% | 30,610 | 16,318,596 |
| 2024-08-28 | 5.32 | 5.37 | 5.25 | 5.28 | -0.75% | 41,001 | 21,762,813 |
| 2024-08-27 | 5.42 | 5.42 | 5.31 | 5.32 | -1.85% | 43,239 | 23,174,640 |
| 2024-08-26 | 5.31 | 5.5 | 5.31 | 5.42 | +1.31% | 35,709 | 19,385,143 |
| 2024-08-23 | 5.27 | 5.39 | 5.24 | 5.35 | +1.52% | 35,962 | 19,131,090 |
| 2024-08-22 | 5.43 | 5.45 | 5.23 | 5.27 | -2.41% | 52,817 | 27,992,682 |
| 2024-08-21 | 5.48 | 5.48 | 5.36 | 5.4 | -0.92% | 33,240 | 17,985,250 |
| 2024-08-20 | 5.56 | 5.56 | 5.43 | 5.45 | -1.98% | 35,171 | 19,254,579 |
| 2024-08-19 | 5.61 | 5.66 | 5.53 | 5.56 | -0.89% | 38,241 | 21,358,304 |
| 2024-08-16 | 5.79 | 5.79 | 5.6 | 5.61 | -2.26% | 36,675 | 20,797,240 |
| 2024-08-15 | 5.71 | 5.87 | 5.68 | 5.74 | -0.17% | 41,390 | 23,922,108 |
| 2024-08-14 | 5.84 | 5.84 | 5.73 | 5.75 | -1.2% | 21,679 | 12,518,987 |
| 2024-08-13 | 5.78 | 5.84 | 5.71 | 5.82 | +0.34% | 19,755 | 11,415,616 |
| 2024-08-12 | 5.94 | 5.94 | 5.77 | 5.8 | -0.85% | 22,256 | 12,933,956 |
| 2024-08-09 | 5.85 | 5.99 | 5.81 | 5.85 | 0% | 34,583 | 20,473,898 |
| 2024-08-08 | 5.78 | 5.91 | 5.72 | 5.85 | +1.21% | 33,132 | 19,322,045 |
| 2024-08-07 | 5.84 | 5.84 | 5.72 | 5.78 | -1.03% | 28,273 | 16,334,555 |
| 2024-08-06 | 5.75 | 5.86 | 5.75 | 5.84 | +1.74% | 28,419 | 16,500,020 |
| 2024-08-05 | 5.85 | 5.93 | 5.74 | 5.74 | -1.88% | 36,682 | 21,422,926 |
| 2024-08-02 | 5.92 | 5.93 | 5.8 | 5.85 | -1.02% | 28,816 | 16,896,236 |
| 2024-08-01 | 5.89 | 5.96 | 5.87 | 5.91 | -0.51% | 30,778 | 18,184,534 |
| 2024-07-31 | 5.72 | 5.95 | 5.7 | 5.94 | +3.85% | 45,165 | 26,462,785 |
| 2024-07-30 | 5.71 | 5.75 | 5.65 | 5.72 | +0.35% | 22,701 | 12,958,556 |
| 2024-07-29 | 5.82 | 5.82 | 5.63 | 5.7 | -0.7% | 29,620 | 16,901,426 |
| 2024-07-26 | 5.6 | 5.76 | 5.57 | 5.74 | +3.24% | 36,500 | 20,821,237 |
| 2024-07-25 | 5.49 | 5.62 | 5.47 | 5.56 | +1.28% | 32,170 | 17,862,649 |
| 2024-07-24 | 5.6 | 5.62 | 5.47 | 5.49 | -1.61% | 37,221 | 20,525,391 |
| 2024-07-23 | 5.71 | 5.73 | 5.57 | 5.58 | -2.28% | 30,489 | 17,232,211 |
| 2024-07-22 | 5.71 | 5.74 | 5.65 | 5.71 | -0.52% | 28,318 | 16,114,169 |
| 2024-07-19 | 5.72 | 5.74 | 5.63 | 5.74 | 0% | 29,555 | 16,823,775 |
| 2024-07-18 | 5.7 | 5.75 | 5.63 | 5.74 | +0.17% | 30,703 | 17,529,736 |
| 2024-07-17 | 5.67 | 5.76 | 5.67 | 5.73 | +0.88% | 28,438 | 16,292,785 |
| 2024-07-16 | 5.66 | 5.7 | 5.61 | 5.68 | -0.18% | 30,199 | 17,046,453 |
| 2024-07-15 | 5.72 | 5.75 | 5.64 | 5.69 | -1.04% | 37,041 | 21,080,583 |
| 2024-07-12 | 5.69 | 5.82 | 5.67 | 5.75 | +1.23% | 52,496 | 30,135,540 |
| 2024-07-11 | 5.59 | 5.76 | 5.59 | 5.68 | +3.09% | 66,588 | 37,880,925 |
| 2024-07-10 | 5.63 | 5.71 | 5.49 | 5.51 | -2.48% | 79,192 | 44,061,604 |
| 2024-07-09 | 5.82 | 5.86 | 5.62 | 5.65 | -2.59% | 74,866 | 42,723,224 |
| 2024-07-08 | 6.05 | 6.05 | 5.78 | 5.8 | -3.97% | 56,457 | 33,076,484 |
| 2024-07-05 | 5.95 | 6.04 | 5.93 | 6.04 | +1.17% | 43,911 | 26,304,050 |
| 2024-07-04 | 6.16 | 6.17 | 5.92 | 5.97 | -3.08% | 68,873 | 41,371,874 |
| 2024-07-03 | 6.18 | 6.23 | 6.12 | 6.16 | 0% | 25,711 | 15,877,987 |
| 2024-07-02 | 6.26 | 6.28 | 6.11 | 6.16 | -1.91% | 45,201 | 27,953,885 |
| 2024-07-01 | 6.11 | 6.29 | 6.11 | 6.28 | +2.78% | 48,678 | 30,203,625 |
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：