股票概览
6.66
+13.85%
+0.81
6.07
开盘价
6.74
最高价
5.99
最低价
682,026
成交量
数据更新至: 2024-09-30
技术指标
5.79
MA5 (5日均线)
5.47
MA10 (10日均线)
5.37
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 | 6.07 | 6.74 | 5.99 | 6.66 | +13.85% | 682,026 | 434,371,475 |
| 2024-09-27 | 5.67 | 5.95 | 5.65 | 5.85 | +4.28% | 330,471 | 191,533,071 |
| 2024-09-26 | 5.44 | 5.61 | 5.4 | 5.61 | +3.13% | 193,899 | 107,029,287 |
| 2024-09-25 | 5.46 | 5.58 | 5.41 | 5.44 | +0.55% | 201,751 | 110,838,240 |
| 2024-09-24 | 5.28 | 5.42 | 5.25 | 5.41 | +2.27% | 185,325 | 99,309,837 |
| 2024-09-23 | 5.2 | 5.33 | 5.16 | 5.29 | +1.54% | 124,534 | 65,787,907 |
| 2024-09-20 | 5.17 | 5.24 | 5.16 | 5.21 | +0.77% | 106,892 | 55,560,557 |
| 2024-09-19 | 5.06 | 5.2 | 5.02 | 5.17 | +3.4% | 152,439 | 78,173,306 |
| 2024-09-18 | 5.07 | 5.1 | 4.95 | 5 | -1.38% | 95,408 | 47,691,580 |
| 2024-09-13 | 5.16 | 5.2 | 5.07 | 5.07 | -1.74% | 83,054 | 42,450,028 |
| 2024-09-12 | 5.18 | 5.25 | 5.14 | 5.16 | +0.19% | 91,580 | 47,581,217 |
| 2024-09-11 | 5.26 | 5.27 | 5.11 | 5.15 | -2.09% | 94,683 | 48,964,336 |
| 2024-09-10 | 5.2 | 5.28 | 5.1 | 5.26 | +1.15% | 119,878 | 62,043,860 |
| 2024-09-09 | 5.2 | 5.27 | 5.16 | 5.2 | -0.19% | 91,016 | 47,390,523 |
| 2024-09-06 | 5.32 | 5.37 | 5.19 | 5.21 | -2.62% | 111,741 | 58,734,348 |
| 2024-09-05 | 5.31 | 5.39 | 5.3 | 5.35 | +0.56% | 111,521 | 59,601,169 |
| 2024-09-04 | 5.34 | 5.37 | 5.25 | 5.32 | -1.3% | 145,194 | 77,186,037 |
| 2024-09-03 | 5.33 | 5.42 | 5.3 | 5.39 | +0.75% | 140,038 | 75,239,298 |
| 2024-09-02 | 5.36 | 5.44 | 5.32 | 5.35 | -0.37% | 239,509 | 128,946,411 |
| 2024-08-30 | 5.29 | 5.45 | 5.28 | 5.37 | +1.51% | 293,781 | 158,394,295 |
| 2024-08-29 | 5.14 | 5.34 | 5.11 | 5.29 | +2.92% | 243,302 | 127,897,096 |
| 2024-08-28 | 5.15 | 5.18 | 5.04 | 5.14 | -1.34% | 159,782 | 81,733,336 |
| 2024-08-27 | 5.23 | 5.24 | 5.08 | 5.21 | -0.57% | 245,357 | 126,857,123 |
| 2024-08-26 | 5.05 | 5.28 | 5.05 | 5.24 | +3.76% | 304,590 | 158,778,566 |
| 2024-08-23 | 4.94 | 5.08 | 4.88 | 5.05 | +2.23% | 163,851 | 81,853,698 |
| 2024-08-22 | 5.08 | 5.11 | 4.91 | 4.94 | -3.14% | 162,235 | 81,277,519 |
| 2024-08-21 | 5.01 | 5.25 | 5 | 5.1 | +0.39% | 221,791 | 114,039,577 |
| 2024-08-20 | 5.04 | 5.18 | 4.95 | 5.08 | +0.99% | 205,257 | 103,961,084 |
| 2024-08-19 | 5.13 | 5.16 | 5.02 | 5.03 | -2.52% | 158,871 | 80,656,005 |
| 2024-08-16 | 5.08 | 5.2 | 5.04 | 5.16 | +1.57% | 231,554 | 119,254,019 |
| 2024-08-15 | 4.94 | 5.17 | 4.88 | 5.08 | +2.83% | 231,278 | 116,615,339 |
| 2024-08-14 | 4.88 | 4.97 | 4.85 | 4.94 | +1.44% | 138,385 | 68,032,147 |
| 2024-08-13 | 4.8 | 4.88 | 4.76 | 4.87 | +1.46% | 70,537 | 34,113,322 |
| 2024-08-12 | 4.87 | 4.87 | 4.77 | 4.8 | -1.23% | 67,088 | 32,331,852 |
| 2024-08-09 | 4.9 | 4.93 | 4.85 | 4.86 | -0.41% | 81,635 | 39,963,971 |
| 2024-08-08 | 4.84 | 4.9 | 4.76 | 4.88 | +0.62% | 86,454 | 41,921,299 |
| 2024-08-07 | 4.85 | 4.91 | 4.84 | 4.85 | -0.41% | 93,615 | 45,622,058 |
| 2024-08-06 | 4.86 | 4.93 | 4.8 | 4.87 | +1.25% | 100,587 | 48,749,853 |
| 2024-08-05 | 4.96 | 5.03 | 4.8 | 4.81 | -3.8% | 132,568 | 65,163,613 |
| 2024-08-02 | 5.07 | 5.12 | 4.99 | 5 | -1.57% | 119,317 | 60,254,335 |
| 2024-08-01 | 5.05 | 5.15 | 5.04 | 5.08 | +0.4% | 126,265 | 64,274,733 |
| 2024-07-31 | 4.92 | 5.06 | 4.91 | 5.06 | +2.64% | 159,334 | 80,005,477 |
| 2024-07-30 | 4.92 | 4.96 | 4.86 | 4.93 | -0.2% | 98,730 | 48,606,157 |
| 2024-07-29 | 4.89 | 4.97 | 4.86 | 4.94 | +0.82% | 114,915 | 56,541,678 |
| 2024-07-26 | 4.83 | 4.92 | 4.8 | 4.9 | +2.51% | 140,505 | 68,462,189 |
| 2024-07-25 | 4.72 | 4.82 | 4.68 | 4.78 | +1.49% | 104,360 | 49,717,825 |
| 2024-07-24 | 4.8 | 4.85 | 4.7 | 4.71 | -2.28% | 114,906 | 54,787,867 |
| 2024-07-23 | 4.92 | 4.94 | 4.81 | 4.82 | -2.23% | 82,234 | 40,118,370 |
| 2024-07-22 | 4.89 | 4.94 | 4.86 | 4.93 | +0.61% | 91,113 | 44,691,679 |
| 2024-07-19 | 4.88 | 4.97 | 4.86 | 4.9 | +0.2% | 99,633 | 48,976,685 |
| 2024-07-18 | 4.96 | 4.96 | 4.81 | 4.89 | -1.61% | 152,693 | 74,234,569 |
| 2024-07-17 | 5.08 | 5.1 | 4.96 | 4.97 | -2.36% | 123,140 | 61,640,642 |
| 2024-07-16 | 5.01 | 5.1 | 5.01 | 5.09 | +0.99% | 86,645 | 43,861,418 |
| 2024-07-15 | 5.15 | 5.16 | 5.02 | 5.04 | -2.14% | 117,023 | 59,256,207 |
| 2024-07-12 | 5.17 | 5.18 | 5.13 | 5.15 | -0.58% | 109,803 | 56,605,060 |
| 2024-07-11 | 5.13 | 5.18 | 5.07 | 5.18 | +3.39% | 189,252 | 97,352,094 |
| 2024-07-10 | 5 | 5.09 | 4.95 | 5.01 | 0% | 124,349 | 62,390,945 |
| 2024-07-09 | 4.89 | 5.04 | 4.87 | 5.01 | +1.83% | 150,847 | 75,009,180 |
| 2024-07-08 | 5.08 | 5.1 | 4.91 | 4.92 | -3.53% | 144,448 | 71,846,493 |
| 2024-07-05 | 5.04 | 5.11 | 4.96 | 5.1 | +1.19% | 104,206 | 52,660,637 |
| 2024-07-04 | 5.21 | 5.25 | 5 | 5.04 | -3.08% | 141,796 | 72,561,737 |
| 2024-07-03 | 5.22 | 5.26 | 5.15 | 5.2 | -0.57% | 112,587 | 58,643,546 |
| 2024-07-02 | 5.21 | 5.3 | 5.2 | 5.23 | 0% | 123,253 | 64,635,022 |
| 2024-07-01 | 5.25 | 5.29 | 5.11 | 5.23 | +0.19% | 145,184 | 75,278,414 |
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：