股票概览
6.94
+14.14%
+0.86
6.19
开盘价
7.05
最高价
6.05
最低价
809,498
成交量
数据更新至: 2024-09-30
技术指标
6.08
MA5 (5日均线)
5.41
MA10 (10日均线)
4.99
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 | 7.05 | 6.05 | 6.94 | +14.14% | 809,498 | 527,229,574 |
| 2024-09-27 | 5.88 | 6.4 | 5.83 | 6.08 | +3.05% | 656,012 | 398,481,344 |
| 2024-09-26 | 5.6 | 5.96 | 5.5 | 5.9 | -3.12% | 712,722 | 409,934,939 |
| 2024-09-25 | 5.23 | 6.47 | 5.12 | 6.09 | +12.99% | 908,219 | 523,698,143 |
| 2024-09-24 | 5.25 | 5.8 | 5.17 | 5.39 | +4.86% | 753,977 | 409,542,188 |
| 2024-09-23 | 4.68 | 5.14 | 4.68 | 5.14 | +20.09% | 425,146 | 211,754,026 |
| 2024-09-20 | 4.49 | 4.53 | 4.27 | 4.28 | -6.96% | 275,698 | 119,697,437 |
| 2024-09-19 | 4.64 | 4.76 | 4.23 | 4.6 | -3.97% | 378,825 | 170,160,305 |
| 2024-09-18 | 4.91 | 5.13 | 4.62 | 4.79 | -1.03% | 317,418 | 153,000,192 |
| 2024-09-13 | 4.64 | 5.13 | 4.55 | 4.84 | +4.31% | 434,664 | 208,959,135 |
| 2024-09-12 | 4.56 | 4.82 | 4.52 | 4.64 | -0.43% | 280,066 | 130,620,932 |
| 2024-09-11 | 4.75 | 5.14 | 4.61 | 4.66 | +1.08% | 359,793 | 171,824,398 |
| 2024-09-10 | 4.7 | 4.83 | 4.47 | 4.61 | -3.96% | 291,043 | 133,561,395 |
| 2024-09-09 | 4.48 | 4.94 | 4.43 | 4.8 | +9.09% | 367,150 | 172,836,516 |
| 2024-09-06 | 4.54 | 4.6 | 4.39 | 4.4 | -3.51% | 131,295 | 58,274,771 |
| 2024-09-05 | 4.43 | 4.61 | 4.43 | 4.56 | +3.4% | 163,957 | 74,524,392 |
| 2024-09-04 | 4.49 | 4.56 | 4.41 | 4.41 | -1.56% | 127,821 | 57,073,388 |
| 2024-09-03 | 4.5 | 4.58 | 4.43 | 4.48 | -1.1% | 170,015 | 76,327,713 |
| 2024-09-02 | 4.59 | 4.73 | 4.51 | 4.53 | -1.31% | 200,312 | 92,380,446 |
| 2024-08-30 | 4.49 | 4.69 | 4.43 | 4.59 | +0.88% | 196,333 | 90,106,998 |
| 2024-08-29 | 4.59 | 4.61 | 4.5 | 4.55 | +0.44% | 132,905 | 60,511,510 |
| 2024-08-28 | 4.45 | 4.6 | 4.38 | 4.53 | +0.22% | 166,335 | 75,108,887 |
| 2024-08-27 | 4.45 | 4.69 | 4.45 | 4.52 | +0.67% | 220,121 | 100,255,991 |
| 2024-08-26 | 4.58 | 4.6 | 4.45 | 4.49 | +0.45% | 125,376 | 56,434,031 |
| 2024-08-23 | 4.53 | 4.54 | 4.4 | 4.47 | -1.32% | 116,381 | 51,895,478 |
| 2024-08-22 | 4.65 | 4.66 | 4.49 | 4.53 | -1.74% | 134,656 | 61,391,540 |
| 2024-08-21 | 4.66 | 4.68 | 4.54 | 4.61 | -0.22% | 104,037 | 48,030,054 |
| 2024-08-20 | 4.75 | 4.78 | 4.57 | 4.62 | -2.74% | 153,979 | 71,535,196 |
| 2024-08-19 | 4.96 | 4.98 | 4.7 | 4.75 | -5% | 242,332 | 115,482,124 |
| 2024-08-16 | 5.06 | 5.1 | 4.9 | 5 | -1.96% | 300,084 | 149,265,606 |
| 2024-08-15 | 5.18 | 5.27 | 4.98 | 5.1 | -1.16% | 291,628 | 148,673,941 |
| 2024-08-14 | 5.16 | 5.34 | 5.05 | 5.16 | -2.27% | 397,276 | 205,179,236 |
| 2024-08-13 | 5.65 | 5.79 | 5.13 | 5.28 | -5.21% | 470,877 | 251,700,135 |
| 2024-08-12 | 5.11 | 5.83 | 4.96 | 5.57 | +10.3% | 699,568 | 379,493,564 |
| 2024-08-09 | 5.46 | 5.57 | 5.04 | 5.05 | -9.34% | 595,901 | 311,070,204 |
| 2024-08-08 | 5.59 | 6.61 | 5.53 | 5.57 | -4.13% | 831,768 | 503,147,898 |
| 2024-08-07 | 6.18 | 6.32 | 5.79 | 5.81 | -12.37% | 799,436 | 483,643,826 |
| 2024-08-06 | 5.89 | 7.18 | 5.37 | 6.63 | +10.13% | 968,602 | 597,246,357 |
| 2024-08-05 | 5.19 | 6.02 | 5.14 | 6.02 | +19.92% | 774,587 | 428,388,881 |
| 2024-08-02 | 4.18 | 5.02 | 4.14 | 5.02 | +20.1% | 187,997 | 90,281,013 |
| 2024-08-01 | 4.16 | 4.33 | 4.14 | 4.18 | +1.21% | 86,592 | 36,424,087 |
| 2024-07-31 | 3.97 | 4.14 | 3.88 | 4.13 | +4.82% | 71,337 | 28,891,707 |
| 2024-07-30 | 3.88 | 3.96 | 3.86 | 3.94 | +2.07% | 38,686 | 15,180,405 |
| 2024-07-29 | 3.87 | 3.9 | 3.8 | 3.86 | -0.52% | 34,983 | 13,503,869 |
| 2024-07-26 | 3.86 | 3.91 | 3.83 | 3.88 | +0.26% | 34,143 | 13,258,784 |
| 2024-07-25 | 3.83 | 3.89 | 3.74 | 3.87 | +1.04% | 37,289 | 14,275,843 |
| 2024-07-24 | 3.99 | 4.01 | 3.81 | 3.83 | -3.28% | 51,053 | 19,708,184 |
| 2024-07-23 | 4.06 | 4.08 | 3.95 | 3.96 | -1.98% | 41,086 | 16,468,307 |
| 2024-07-22 | 3.95 | 4.08 | 3.9 | 4.04 | +2.54% | 59,741 | 23,960,264 |
| 2024-07-19 | 3.96 | 4 | 3.86 | 3.94 | -0.76% | 37,570 | 14,780,622 |
| 2024-07-18 | 3.93 | 3.97 | 3.81 | 3.97 | +0.51% | 42,716 | 16,674,316 |
| 2024-07-17 | 3.92 | 3.99 | 3.89 | 3.95 | +0.77% | 38,643 | 15,241,530 |
| 2024-07-16 | 3.93 | 3.96 | 3.86 | 3.92 | -0.25% | 35,616 | 13,912,841 |
| 2024-07-15 | 4.05 | 4.1 | 3.9 | 3.93 | -4.15% | 54,399 | 21,492,471 |
| 2024-07-12 | 4.06 | 4.15 | 4.03 | 4.1 | +0.99% | 71,170 | 29,207,025 |
| 2024-07-11 | 3.86 | 4.07 | 3.86 | 4.06 | +7.12% | 88,004 | 35,181,793 |
| 2024-07-10 | 3.81 | 3.85 | 3.74 | 3.79 | -0.79% | 39,847 | 15,124,028 |
| 2024-07-09 | 3.87 | 3.88 | 3.7 | 3.82 | -1.04% | 63,685 | 24,167,091 |
| 2024-07-08 | 3.99 | 4.05 | 3.84 | 3.86 | -4.46% | 62,588 | 24,507,829 |
| 2024-07-05 | 3.89 | 4.05 | 3.81 | 4.04 | +4.12% | 71,600 | 28,340,363 |
| 2024-07-04 | 4.06 | 4.1 | 3.86 | 3.88 | -4.9% | 58,429 | 22,940,887 |
| 2024-07-03 | 4.09 | 4.14 | 4.04 | 4.08 | 0% | 29,554 | 12,046,662 |
| 2024-07-02 | 3.92 | 4.13 | 3.92 | 4.08 | +2.77% | 53,842 | 21,918,456 |
| 2024-07-01 | 3.95 | 4.04 | 3.85 | 3.97 | +0.25% | 52,158 | 20,510,623 |
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：