股票概览
6.78
+13.38%
+0.8
6.19
开盘价
6.88
最高价
6.03
最低价
301,986
成交量
数据更新至: 2024-09-30
技术指标
5.93
MA5 (5日均线)
5.60
MA10 (10日均线)
5.43
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 | 6.19 | 6.88 | 6.03 | 6.78 | +13.38% | 301,986 | 195,870,803 |
| 2024-09-27 | 5.83 | 6.07 | 5.78 | 5.98 | +4.55% | 152,028 | 89,954,119 |
| 2024-09-26 | 5.59 | 5.73 | 5.56 | 5.72 | +1.96% | 90,141 | 50,917,175 |
| 2024-09-25 | 5.6 | 5.75 | 5.58 | 5.61 | +1.26% | 118,741 | 67,093,840 |
| 2024-09-24 | 5.37 | 5.55 | 5.36 | 5.54 | +3.55% | 96,451 | 52,675,270 |
| 2024-09-23 | 5.28 | 5.37 | 5.25 | 5.35 | +1.13% | 55,901 | 29,840,724 |
| 2024-09-20 | 5.37 | 5.37 | 5.24 | 5.29 | -0.94% | 48,447 | 25,575,342 |
| 2024-09-19 | 5.16 | 5.35 | 5.16 | 5.34 | +3.49% | 69,254 | 36,666,590 |
| 2024-09-18 | 5.22 | 5.22 | 5.07 | 5.16 | -1.15% | 51,723 | 26,561,773 |
| 2024-09-13 | 5.29 | 5.42 | 5.22 | 5.22 | -1.32% | 65,117 | 34,470,581 |
| 2024-09-12 | 5.25 | 5.33 | 5.21 | 5.29 | +1.54% | 59,162 | 31,323,848 |
| 2024-09-11 | 5.22 | 5.27 | 5.17 | 5.21 | -0.95% | 35,810 | 18,688,416 |
| 2024-09-10 | 5.18 | 5.28 | 5.13 | 5.26 | +1.54% | 58,906 | 30,660,527 |
| 2024-09-09 | 5.13 | 5.19 | 5.07 | 5.18 | +0.97% | 32,915 | 16,929,539 |
| 2024-09-06 | 5.29 | 5.32 | 5.13 | 5.13 | -3.21% | 52,791 | 27,481,654 |
| 2024-09-05 | 5.29 | 5.34 | 5.26 | 5.3 | +0.57% | 40,385 | 21,411,474 |
| 2024-09-04 | 5.3 | 5.33 | 5.24 | 5.27 | -0.94% | 40,801 | 21,570,970 |
| 2024-09-03 | 5.31 | 5.33 | 5.26 | 5.32 | +0.76% | 47,523 | 25,156,347 |
| 2024-09-02 | 5.35 | 5.38 | 5.27 | 5.28 | -0.94% | 64,993 | 34,632,981 |
| 2024-08-30 | 5.28 | 5.4 | 5.23 | 5.33 | +1.52% | 94,543 | 50,374,567 |
| 2024-08-29 | 5.16 | 5.27 | 5.13 | 5.25 | +1.16% | 82,609 | 43,130,709 |
| 2024-08-28 | 5.08 | 5.22 | 5.07 | 5.19 | +1.96% | 67,274 | 34,722,261 |
| 2024-08-27 | 5.14 | 5.15 | 5.07 | 5.09 | -1.74% | 75,921 | 38,728,246 |
| 2024-08-26 | 5.21 | 5.25 | 5.12 | 5.18 | -1.71% | 130,144 | 67,294,797 |
| 2024-08-23 | 5.31 | 5.57 | 5.22 | 5.27 | -6.73% | 253,092 | 134,261,284 |
| 2024-08-22 | 5.88 | 6.25 | 5.65 | 5.65 | +4.24% | 352,184 | 209,993,060 |
| 2024-08-21 | 5.26 | 5.44 | 5.24 | 5.42 | +1.88% | 65,152 | 34,820,199 |
| 2024-08-20 | 5.52 | 5.53 | 5.3 | 5.32 | -3.45% | 81,231 | 43,635,908 |
| 2024-08-19 | 5.74 | 5.74 | 5.5 | 5.51 | -3.67% | 112,908 | 62,752,424 |
| 2024-08-16 | 5.76 | 5.77 | 5.7 | 5.72 | 0% | 44,488 | 25,472,731 |
| 2024-08-15 | 5.66 | 5.75 | 5.61 | 5.72 | +0.88% | 45,414 | 25,885,165 |
| 2024-08-14 | 5.7 | 5.78 | 5.66 | 5.67 | -0.7% | 47,182 | 27,016,889 |
| 2024-08-13 | 5.61 | 5.72 | 5.59 | 5.71 | +1.42% | 56,292 | 31,867,405 |
| 2024-08-12 | 5.8 | 5.88 | 5.62 | 5.63 | -1.75% | 82,774 | 47,473,604 |
| 2024-08-09 | 5.7 | 5.83 | 5.7 | 5.73 | +0.53% | 57,356 | 33,127,058 |
| 2024-08-08 | 5.75 | 5.76 | 5.6 | 5.7 | -0.87% | 58,773 | 33,437,676 |
| 2024-08-07 | 5.68 | 5.82 | 5.64 | 5.75 | +1.77% | 75,501 | 43,344,043 |
| 2024-08-06 | 5.57 | 5.66 | 5.56 | 5.65 | +2.17% | 53,602 | 30,101,373 |
| 2024-08-05 | 5.68 | 5.76 | 5.5 | 5.53 | -3.15% | 76,016 | 42,770,391 |
| 2024-08-02 | 5.85 | 5.86 | 5.71 | 5.71 | -2.89% | 82,847 | 47,904,228 |
| 2024-08-01 | 5.9 | 5.93 | 5.85 | 5.88 | 0% | 68,636 | 40,389,335 |
| 2024-07-31 | 5.7 | 5.89 | 5.63 | 5.88 | +3.34% | 103,835 | 60,322,657 |
| 2024-07-30 | 5.65 | 5.72 | 5.58 | 5.69 | +0.18% | 62,250 | 35,213,777 |
| 2024-07-29 | 5.78 | 5.78 | 5.64 | 5.68 | -1.73% | 89,196 | 50,647,239 |
| 2024-07-26 | 5.72 | 5.82 | 5.69 | 5.78 | +0.7% | 88,768 | 51,234,231 |
| 2024-07-25 | 5.65 | 5.8 | 5.58 | 5.74 | +1.41% | 70,229 | 40,047,490 |
| 2024-07-24 | 5.66 | 5.72 | 5.6 | 5.66 | -0.35% | 61,926 | 35,026,229 |
| 2024-07-23 | 5.81 | 5.82 | 5.68 | 5.68 | -2.74% | 95,195 | 54,678,779 |
| 2024-07-22 | 6.05 | 6.07 | 5.76 | 5.84 | -5.04% | 202,687 | 118,815,681 |
| 2024-07-19 | 6.09 | 6.18 | 6.02 | 6.15 | 0% | 66,052 | 40,409,641 |
| 2024-07-18 | 6.12 | 6.23 | 6.06 | 6.15 | -1.91% | 106,408 | 65,379,985 |
| 2024-07-17 | 6.52 | 6.57 | 6.24 | 6.27 | -3.98% | 172,903 | 109,999,716 |
| 2024-07-16 | 6.72 | 6.95 | 6.47 | 6.53 | +4.82% | 310,967 | 207,499,059 |
| 2024-07-15 | 6.37 | 6.39 | 6.2 | 6.23 | -3.71% | 75,538 | 47,357,409 |
| 2024-07-12 | 6.4 | 6.48 | 6.33 | 6.47 | +1.09% | 85,752 | 55,067,482 |
| 2024-07-11 | 6.24 | 6.4 | 6.23 | 6.4 | +4.75% | 92,251 | 58,352,401 |
| 2024-07-10 | 6.21 | 6.28 | 6.1 | 6.11 | -1.93% | 53,377 | 32,886,273 |
| 2024-07-09 | 6.04 | 6.24 | 6.01 | 6.23 | +3.49% | 93,356 | 57,458,852 |
| 2024-07-08 | 6.22 | 6.26 | 6.02 | 6.02 | -3.53% | 70,909 | 43,175,543 |
| 2024-07-05 | 6.15 | 6.25 | 6.12 | 6.24 | +0.97% | 56,746 | 35,089,626 |
| 2024-07-04 | 6.4 | 6.45 | 6.17 | 6.18 | -3.59% | 73,135 | 45,824,082 |
| 2024-07-03 | 6.45 | 6.48 | 6.35 | 6.41 | -1.08% | 52,076 | 33,319,004 |
| 2024-07-02 | 6.41 | 6.53 | 6.38 | 6.48 | +0.62% | 71,543 | 46,293,768 |
| 2024-07-01 | 6.42 | 6.56 | 6.36 | 6.44 | -0.31% | 85,421 | 55,034,431 |
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：