股票概览
7.34
+14.51%
+0.93
6.66
开盘价
7.45
最高价
6.52
最低价
474,455
成交量
数据更新至: 2024-09-30
技术指标
6.26
MA5 (5日均线)
5.90
MA10 (10日均线)
5.84
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 | 6.66 | 7.45 | 6.52 | 7.34 | +14.51% | 474,455 | 330,962,129 |
| 2024-09-27 | 6.09 | 6.53 | 6.09 | 6.41 | +5.25% | 325,745 | 205,165,411 |
| 2024-09-26 | 5.73 | 6.1 | 5.7 | 6.09 | +6.28% | 241,928 | 143,216,355 |
| 2024-09-25 | 5.71 | 5.92 | 5.71 | 5.73 | +0.35% | 196,944 | 114,268,345 |
| 2024-09-24 | 5.61 | 5.71 | 5.41 | 5.71 | +2.51% | 220,641 | 123,108,649 |
| 2024-09-23 | 5.51 | 5.63 | 5.47 | 5.57 | +0.91% | 78,815 | 43,926,727 |
| 2024-09-20 | 5.6 | 5.63 | 5.48 | 5.52 | -0.9% | 74,495 | 41,204,777 |
| 2024-09-19 | 5.58 | 5.65 | 5.5 | 5.57 | +0.91% | 80,620 | 44,914,907 |
| 2024-09-18 | 5.53 | 5.62 | 5.39 | 5.52 | -0.54% | 68,698 | 37,711,322 |
| 2024-09-13 | 5.65 | 5.68 | 5.54 | 5.55 | -1.77% | 56,785 | 31,802,925 |
| 2024-09-12 | 5.71 | 5.77 | 5.65 | 5.65 | -0.88% | 52,466 | 30,019,881 |
| 2024-09-11 | 5.76 | 5.76 | 5.67 | 5.7 | -1.21% | 49,233 | 28,096,654 |
| 2024-09-10 | 5.72 | 5.79 | 5.6 | 5.77 | +0.7% | 74,908 | 42,660,521 |
| 2024-09-09 | 5.72 | 5.8 | 5.69 | 5.73 | -0.52% | 52,484 | 30,107,881 |
| 2024-09-06 | 5.84 | 5.88 | 5.74 | 5.76 | -1.37% | 68,432 | 39,741,319 |
| 2024-09-05 | 5.86 | 5.92 | 5.79 | 5.84 | -0.68% | 91,115 | 53,280,890 |
| 2024-09-04 | 5.81 | 5.9 | 5.77 | 5.88 | +0.51% | 66,249 | 38,656,174 |
| 2024-09-03 | 5.77 | 5.88 | 5.71 | 5.85 | +2.09% | 80,285 | 46,665,136 |
| 2024-09-02 | 5.82 | 5.94 | 5.72 | 5.73 | -1.88% | 126,944 | 74,076,142 |
| 2024-08-30 | 5.68 | 5.93 | 5.64 | 5.84 | +2.64% | 125,374 | 73,119,366 |
| 2024-08-29 | 5.5 | 5.75 | 5.49 | 5.69 | +2.89% | 98,806 | 55,875,891 |
| 2024-08-28 | 5.47 | 5.62 | 5.46 | 5.53 | +0.73% | 67,249 | 37,249,295 |
| 2024-08-27 | 5.61 | 5.62 | 5.45 | 5.49 | -2.31% | 97,175 | 53,644,396 |
| 2024-08-26 | 5.58 | 5.68 | 5.56 | 5.62 | +0.18% | 65,799 | 36,974,643 |
| 2024-08-23 | 5.6 | 5.68 | 5.54 | 5.61 | -1.23% | 88,344 | 49,431,067 |
| 2024-08-22 | 5.93 | 5.94 | 5.63 | 5.68 | -3.89% | 165,527 | 94,302,188 |
| 2024-08-21 | 5.89 | 5.94 | 5.86 | 5.91 | +0.17% | 67,607 | 39,894,213 |
| 2024-08-20 | 6.13 | 6.13 | 5.84 | 5.9 | -3.75% | 179,545 | 106,688,327 |
| 2024-08-19 | 6.04 | 6.14 | 5.99 | 6.13 | +2% | 108,467 | 66,055,222 |
| 2024-08-16 | 5.98 | 6.06 | 5.97 | 6.01 | +0.5% | 77,428 | 46,519,269 |
| 2024-08-15 | 5.94 | 6.04 | 5.88 | 5.98 | +0.5% | 109,025 | 65,076,256 |
| 2024-08-14 | 6 | 6.01 | 5.92 | 5.95 | -0.83% | 56,378 | 33,592,080 |
| 2024-08-13 | 5.91 | 6.01 | 5.89 | 6 | +1.01% | 69,742 | 41,582,276 |
| 2024-08-12 | 5.94 | 6 | 5.9 | 5.94 | -0.17% | 70,016 | 41,610,085 |
| 2024-08-09 | 6.02 | 6.09 | 5.94 | 5.95 | -0.83% | 72,135 | 43,289,210 |
| 2024-08-08 | 5.97 | 6.06 | 5.92 | 6 | -0.17% | 78,612 | 47,061,250 |
| 2024-08-07 | 5.96 | 6.11 | 5.93 | 6.01 | +0.5% | 87,958 | 52,745,906 |
| 2024-08-06 | 5.99 | 6.06 | 5.88 | 5.98 | +1.01% | 99,748 | 59,458,761 |
| 2024-08-05 | 6.1 | 6.2 | 5.91 | 5.92 | -4.21% | 137,560 | 83,076,262 |
| 2024-08-02 | 6.33 | 6.39 | 6.16 | 6.18 | -3.29% | 114,391 | 71,766,738 |
| 2024-08-01 | 6.37 | 6.44 | 6.32 | 6.39 | +0.47% | 134,469 | 85,831,739 |
| 2024-07-31 | 6.03 | 6.39 | 6 | 6.36 | +5.12% | 214,007 | 133,634,966 |
| 2024-07-30 | 5.96 | 6.07 | 5.87 | 6.05 | +0.83% | 106,388 | 63,575,075 |
| 2024-07-29 | 6.08 | 6.09 | 5.96 | 6 | -0.99% | 106,779 | 64,142,104 |
| 2024-07-26 | 5.95 | 6.1 | 5.92 | 6.06 | +2.54% | 133,572 | 80,778,980 |
| 2024-07-25 | 6.02 | 6.03 | 5.87 | 5.91 | -1.66% | 154,858 | 91,839,909 |
| 2024-07-24 | 6.03 | 6.08 | 5.96 | 6.01 | -0.5% | 144,001 | 86,711,595 |
| 2024-07-23 | 6.21 | 6.28 | 6.02 | 6.04 | -3.36% | 144,023 | 88,518,779 |
| 2024-07-22 | 6.32 | 6.4 | 6.16 | 6.25 | -0.64% | 137,910 | 86,109,847 |
| 2024-07-19 | 6.4 | 6.53 | 6.27 | 6.29 | +2.95% | 263,736 | 168,756,994 |
| 2024-07-18 | 6.16 | 6.18 | 5.95 | 6.11 | -1.77% | 136,400 | 82,853,506 |
| 2024-07-17 | 6.45 | 6.48 | 6.19 | 6.22 | -4.01% | 145,336 | 91,380,183 |
| 2024-07-16 | 6.44 | 6.55 | 6.4 | 6.48 | 0% | 104,182 | 67,492,015 |
| 2024-07-15 | 6.53 | 6.6 | 6.44 | 6.48 | -1.52% | 94,597 | 61,587,998 |
| 2024-07-12 | 6.54 | 6.61 | 6.48 | 6.58 | +0.3% | 98,549 | 64,518,980 |
| 2024-07-11 | 6.55 | 6.64 | 6.46 | 6.56 | +1.55% | 173,190 | 113,563,034 |
| 2024-07-10 | 6.45 | 6.62 | 6.39 | 6.46 | +0.16% | 154,197 | 100,442,503 |
| 2024-07-09 | 6.12 | 6.46 | 6.11 | 6.45 | +5.05% | 181,729 | 114,794,191 |
| 2024-07-08 | 6.25 | 6.25 | 6.1 | 6.14 | -1.76% | 106,198 | 65,372,874 |
| 2024-07-05 | 6.18 | 6.29 | 6.05 | 6.25 | +1.46% | 162,754 | 100,252,556 |
| 2024-07-04 | 6.3 | 6.52 | 6.16 | 6.16 | -1.44% | 198,690 | 125,702,691 |
| 2024-07-03 | 6.26 | 6.34 | 6.2 | 6.25 | -0.16% | 139,651 | 87,329,661 |
| 2024-07-02 | 6.4 | 6.43 | 6.16 | 6.26 | -2.19% | 199,823 | 125,090,241 |
| 2024-07-01 | 6.48 | 6.51 | 6.28 | 6.4 | -1.69% | 188,878 | 120,398,767 |
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：