股票概览
6.97
+15.59%
+0.94
6.2
开盘价
7.09
最高价
6.18
最低价
578,414
成交量
数据更新至: 2024-09-30
技术指标
5.93
MA5 (5日均线)
5.61
MA10 (10日均线)
5.47
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 | 6.2 | 7.09 | 6.18 | 6.97 | +15.59% | 578,414 | 383,225,097 |
| 2024-09-27 | 5.8 | 6.12 | 5.72 | 6.03 | +6.73% | 284,449 | 168,073,473 |
| 2024-09-26 | 5.5 | 5.65 | 5.46 | 5.65 | +2.54% | 162,387 | 90,493,061 |
| 2024-09-25 | 5.54 | 5.64 | 5.48 | 5.51 | +0.36% | 188,043 | 104,717,620 |
| 2024-09-24 | 5.39 | 5.49 | 5.36 | 5.49 | +2.04% | 141,433 | 77,052,217 |
| 2024-09-23 | 5.34 | 5.43 | 5.28 | 5.38 | +1.7% | 86,381 | 46,345,363 |
| 2024-09-20 | 5.35 | 5.37 | 5.25 | 5.29 | -1.12% | 64,999 | 34,366,004 |
| 2024-09-19 | 5.21 | 5.37 | 5.19 | 5.35 | +3.08% | 96,390 | 51,250,162 |
| 2024-09-18 | 5.26 | 5.35 | 5.11 | 5.19 | -1.33% | 66,840 | 34,735,031 |
| 2024-09-13 | 5.33 | 5.34 | 5.23 | 5.26 | -0.75% | 51,035 | 26,868,606 |
| 2024-09-12 | 5.35 | 5.42 | 5.3 | 5.3 | -0.19% | 66,210 | 35,453,727 |
| 2024-09-11 | 5.24 | 5.33 | 5.24 | 5.31 | +0.19% | 50,922 | 26,982,753 |
| 2024-09-10 | 5.31 | 5.32 | 5.18 | 5.3 | +0.38% | 72,022 | 37,820,359 |
| 2024-09-09 | 5.25 | 5.38 | 5.23 | 5.28 | +0.38% | 62,744 | 33,315,831 |
| 2024-09-06 | 5.33 | 5.39 | 5.26 | 5.26 | -1.87% | 60,856 | 32,265,494 |
| 2024-09-05 | 5.29 | 5.39 | 5.26 | 5.36 | +0.94% | 68,953 | 36,890,878 |
| 2024-09-04 | 5.33 | 5.39 | 5.28 | 5.31 | -0.75% | 64,691 | 34,481,175 |
| 2024-09-03 | 5.41 | 5.5 | 5.31 | 5.35 | -0.74% | 86,343 | 46,468,171 |
| 2024-09-02 | 5.48 | 5.63 | 5.38 | 5.39 | -1.28% | 111,854 | 61,217,019 |
| 2024-08-30 | 5.36 | 5.53 | 5.32 | 5.46 | +1.87% | 126,625 | 69,061,139 |
| 2024-08-29 | 5.3 | 5.39 | 5.22 | 5.36 | +1.9% | 90,699 | 48,320,573 |
| 2024-08-28 | 5.29 | 5.36 | 5.19 | 5.26 | -1.13% | 86,832 | 45,851,994 |
| 2024-08-27 | 5.24 | 5.47 | 5.24 | 5.32 | +0.95% | 122,963 | 65,864,254 |
| 2024-08-26 | 5.22 | 5.38 | 5.18 | 5.27 | +0.96% | 82,830 | 43,792,625 |
| 2024-08-23 | 5.28 | 5.32 | 5.2 | 5.22 | -1.69% | 94,423 | 49,510,730 |
| 2024-08-22 | 5.51 | 5.58 | 5.29 | 5.31 | -4.5% | 147,429 | 79,359,239 |
| 2024-08-21 | 5.51 | 5.65 | 5.43 | 5.56 | +0.91% | 126,752 | 70,079,153 |
| 2024-08-20 | 5.67 | 5.73 | 5.48 | 5.51 | -1.96% | 142,658 | 79,585,528 |
| 2024-08-19 | 5.85 | 5.88 | 5.62 | 5.62 | -6.8% | 273,380 | 156,291,093 |
| 2024-08-16 | 5.91 | 6.18 | 5.68 | 6.03 | +3.79% | 405,554 | 239,662,537 |
| 2024-08-15 | 5.92 | 6.23 | 5.8 | 5.81 | -1.69% | 358,129 | 214,019,646 |
| 2024-08-14 | 6.1 | 6.1 | 5.87 | 5.91 | -3.59% | 306,877 | 182,674,142 |
| 2024-08-13 | 6.13 | 6.45 | 6.04 | 6.13 | -2.08% | 519,174 | 319,951,330 |
| 2024-08-12 | 5.55 | 6.56 | 5.53 | 6.26 | +13.41% | 703,008 | 427,626,001 |
| 2024-08-09 | 5.7 | 5.76 | 5.51 | 5.52 | -6.12% | 320,188 | 180,179,655 |
| 2024-08-08 | 5.31 | 6.2 | 5.3 | 5.88 | +10.53% | 496,407 | 291,661,788 |
| 2024-08-07 | 5.37 | 5.38 | 5.27 | 5.32 | -1.3% | 70,682 | 37,635,890 |
| 2024-08-06 | 5.3 | 5.4 | 5.24 | 5.39 | +2.86% | 92,885 | 49,534,763 |
| 2024-08-05 | 5.4 | 5.47 | 5.21 | 5.24 | -3.5% | 130,465 | 69,689,271 |
| 2024-08-02 | 5.22 | 5.57 | 5.22 | 5.43 | +2.26% | 219,871 | 120,463,128 |
| 2024-08-01 | 5.3 | 5.47 | 5.26 | 5.31 | +0.76% | 121,074 | 64,958,204 |
| 2024-07-31 | 5.04 | 5.28 | 5.01 | 5.27 | +4.56% | 108,003 | 56,012,164 |
| 2024-07-30 | 4.98 | 5.07 | 4.96 | 5.04 | +0.8% | 46,035 | 23,158,813 |
| 2024-07-29 | 5.02 | 5.04 | 4.93 | 5 | -0.2% | 48,605 | 24,223,863 |
| 2024-07-26 | 4.97 | 5.05 | 4.96 | 5.01 | +1.42% | 43,351 | 21,713,756 |
| 2024-07-25 | 4.88 | 4.99 | 4.86 | 4.94 | +0.61% | 56,233 | 27,686,647 |
| 2024-07-24 | 5.02 | 5.06 | 4.9 | 4.91 | -2.77% | 62,242 | 30,830,918 |
| 2024-07-23 | 5.14 | 5.19 | 5.05 | 5.05 | -1.94% | 51,226 | 26,258,645 |
| 2024-07-22 | 5.13 | 5.19 | 5.09 | 5.15 | +0.39% | 51,444 | 26,457,978 |
| 2024-07-19 | 5.08 | 5.17 | 5.05 | 5.13 | +0.39% | 62,668 | 32,060,868 |
| 2024-07-18 | 5.08 | 5.11 | 4.96 | 5.11 | +0.2% | 75,479 | 38,120,060 |
| 2024-07-17 | 5.09 | 5.14 | 5.06 | 5.1 | +0.39% | 51,902 | 26,485,621 |
| 2024-07-16 | 5.14 | 5.14 | 5.06 | 5.08 | -0.78% | 59,208 | 30,140,395 |
| 2024-07-15 | 5.2 | 5.26 | 5.1 | 5.12 | -2.48% | 67,982 | 34,973,468 |
| 2024-07-12 | 5.39 | 5.39 | 5.23 | 5.25 | -1.32% | 71,354 | 37,661,136 |
| 2024-07-11 | 5.19 | 5.34 | 5.19 | 5.32 | +3.91% | 99,280 | 52,494,688 |
| 2024-07-10 | 5.21 | 5.26 | 5.1 | 5.12 | -1.73% | 66,351 | 34,327,458 |
| 2024-07-09 | 5.22 | 5.27 | 5.02 | 5.21 | -0.19% | 99,668 | 51,302,448 |
| 2024-07-08 | 5.4 | 5.4 | 5.18 | 5.22 | -2.97% | 71,939 | 37,760,875 |
| 2024-07-05 | 5.25 | 5.42 | 5.21 | 5.38 | +2.09% | 78,214 | 41,808,283 |
| 2024-07-04 | 5.46 | 5.49 | 5.25 | 5.27 | -4.18% | 102,988 | 55,016,617 |
| 2024-07-03 | 5.38 | 5.6 | 5.38 | 5.5 | +1.66% | 138,481 | 76,217,215 |
| 2024-07-02 | 5.4 | 5.48 | 5.37 | 5.41 | -0.18% | 79,148 | 42,928,321 |
| 2024-07-01 | 5.27 | 5.45 | 5.25 | 5.42 | +2.26% | 85,275 | 45,715,681 |
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：