股票概览
6.8
+15.65%
+0.92
6.08
开盘价
6.84
最高价
6.01
最低价
473,322
成交量
数据更新至: 2024-09-30
技术指标
5.89
MA5 (5日均线)
5.59
MA10 (10日均线)
5.48
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 | 6.08 | 6.84 | 6.01 | 6.8 | +15.65% | 473,322 | 304,594,422 |
| 2024-09-27 | 5.72 | 5.97 | 5.63 | 5.88 | +2.62% | 262,768 | 152,071,282 |
| 2024-09-26 | 5.52 | 5.74 | 5.5 | 5.73 | +3.62% | 155,286 | 87,520,636 |
| 2024-09-25 | 5.57 | 5.67 | 5.52 | 5.53 | +0.36% | 164,659 | 92,133,203 |
| 2024-09-24 | 5.34 | 5.52 | 5.32 | 5.51 | +2.99% | 134,904 | 73,323,155 |
| 2024-09-23 | 5.3 | 5.38 | 5.28 | 5.35 | +0.38% | 73,298 | 39,192,135 |
| 2024-09-20 | 5.3 | 5.35 | 5.26 | 5.33 | +0.19% | 66,560 | 35,357,674 |
| 2024-09-19 | 5.22 | 5.33 | 5.18 | 5.32 | +2.5% | 98,194 | 51,880,800 |
| 2024-09-18 | 5.21 | 5.28 | 5.08 | 5.19 | -0.76% | 94,697 | 48,867,408 |
| 2024-09-13 | 5.31 | 5.49 | 5.22 | 5.23 | -1.88% | 128,948 | 68,732,367 |
| 2024-09-12 | 5.27 | 5.49 | 5.27 | 5.33 | +1.33% | 92,254 | 49,580,397 |
| 2024-09-11 | 5.26 | 5.32 | 5.23 | 5.26 | -0.94% | 59,936 | 31,581,438 |
| 2024-09-10 | 5.24 | 5.32 | 5.13 | 5.31 | +1.34% | 83,793 | 43,761,144 |
| 2024-09-09 | 5.25 | 5.32 | 5.21 | 5.24 | -0.95% | 71,448 | 37,523,217 |
| 2024-09-06 | 5.44 | 5.45 | 5.28 | 5.29 | -2.94% | 93,459 | 50,012,964 |
| 2024-09-05 | 5.38 | 5.49 | 5.38 | 5.45 | +0.93% | 80,707 | 43,952,844 |
| 2024-09-04 | 5.42 | 5.48 | 5.37 | 5.4 | -1.46% | 104,789 | 56,803,722 |
| 2024-09-03 | 5.4 | 5.55 | 5.4 | 5.48 | +1.48% | 121,294 | 66,476,608 |
| 2024-09-02 | 5.55 | 5.58 | 5.39 | 5.4 | -2.7% | 129,600 | 71,156,433 |
| 2024-08-30 | 5.43 | 5.62 | 5.39 | 5.55 | +2.59% | 196,270 | 108,670,088 |
| 2024-08-29 | 5.17 | 5.46 | 5.13 | 5.41 | +4.24% | 161,334 | 86,070,512 |
| 2024-08-28 | 5.17 | 5.27 | 5.11 | 5.19 | +1.17% | 122,152 | 63,341,200 |
| 2024-08-27 | 5.28 | 5.29 | 5.11 | 5.13 | -3.39% | 110,614 | 57,183,852 |
| 2024-08-26 | 5.28 | 5.35 | 5.22 | 5.31 | -0.19% | 93,577 | 49,554,094 |
| 2024-08-23 | 5.21 | 5.36 | 5.19 | 5.32 | +1.72% | 106,932 | 56,391,019 |
| 2024-08-22 | 5.4 | 5.45 | 5.22 | 5.23 | -3.15% | 123,550 | 65,691,839 |
| 2024-08-21 | 5.45 | 5.57 | 5.37 | 5.4 | -2% | 163,564 | 89,186,743 |
| 2024-08-20 | 5.42 | 5.6 | 5.37 | 5.51 | +1.47% | 236,521 | 130,110,354 |
| 2024-08-19 | 5.48 | 5.58 | 5.43 | 5.43 | -1.27% | 110,741 | 60,867,715 |
| 2024-08-16 | 5.39 | 5.55 | 5.37 | 5.5 | +2.04% | 152,865 | 83,653,346 |
| 2024-08-15 | 5.26 | 5.41 | 5.21 | 5.39 | +2.28% | 122,220 | 65,341,799 |
| 2024-08-14 | 5.26 | 5.36 | 5.25 | 5.27 | +0.38% | 75,224 | 39,812,137 |
| 2024-08-13 | 5.22 | 5.28 | 5.17 | 5.25 | +0.57% | 65,656 | 34,286,510 |
| 2024-08-12 | 5.25 | 5.31 | 5.2 | 5.22 | -1.51% | 78,765 | 41,309,855 |
| 2024-08-09 | 5.4 | 5.45 | 5.29 | 5.3 | -1.12% | 135,385 | 72,674,164 |
| 2024-08-08 | 5.44 | 5.48 | 5.27 | 5.36 | -1.83% | 147,642 | 79,000,691 |
| 2024-08-07 | 5.37 | 5.49 | 5.33 | 5.46 | +1.68% | 112,304 | 60,931,134 |
| 2024-08-06 | 5.26 | 5.37 | 5.26 | 5.37 | +3.27% | 109,953 | 58,501,324 |
| 2024-08-05 | 5.39 | 5.46 | 5.2 | 5.2 | -4.59% | 146,302 | 78,028,886 |
| 2024-08-02 | 5.54 | 5.62 | 5.43 | 5.45 | -2.85% | 127,271 | 70,440,069 |
| 2024-08-01 | 5.62 | 5.68 | 5.57 | 5.61 | 0% | 141,725 | 79,656,974 |
| 2024-07-31 | 5.44 | 5.62 | 5.42 | 5.61 | +3.13% | 190,231 | 105,882,683 |
| 2024-07-30 | 5.39 | 5.5 | 5.31 | 5.44 | +0.55% | 140,681 | 76,114,427 |
| 2024-07-29 | 5.45 | 5.54 | 5.38 | 5.41 | -1.28% | 214,807 | 116,736,584 |
| 2024-07-26 | 5.44 | 5.52 | 5.24 | 5.48 | +6.41% | 314,280 | 169,391,055 |
| 2024-07-25 | 5.13 | 5.25 | 5.03 | 5.15 | -0.19% | 107,762 | 55,324,608 |
| 2024-07-24 | 5.26 | 5.29 | 5.14 | 5.16 | -1.9% | 88,450 | 45,939,977 |
| 2024-07-23 | 5.46 | 5.46 | 5.24 | 5.26 | -3.31% | 85,258 | 45,613,037 |
| 2024-07-22 | 5.46 | 5.5 | 5.38 | 5.44 | -0.18% | 73,826 | 40,084,510 |
| 2024-07-19 | 5.42 | 5.55 | 5.41 | 5.45 | -0.37% | 80,624 | 44,270,728 |
| 2024-07-18 | 5.49 | 5.53 | 5.34 | 5.47 | -1.26% | 119,218 | 64,676,581 |
| 2024-07-17 | 5.68 | 5.69 | 5.52 | 5.54 | -2.12% | 76,636 | 42,621,868 |
| 2024-07-16 | 5.66 | 5.76 | 5.56 | 5.66 | -0.53% | 86,897 | 49,114,198 |
| 2024-07-15 | 5.86 | 5.87 | 5.61 | 5.69 | -2.4% | 104,668 | 59,578,533 |
| 2024-07-12 | 5.83 | 5.89 | 5.72 | 5.83 | 0% | 118,311 | 68,507,060 |
| 2024-07-11 | 5.62 | 5.85 | 5.58 | 5.83 | +5.62% | 160,548 | 91,946,830 |
| 2024-07-10 | 5.58 | 5.7 | 5.5 | 5.52 | -1.43% | 134,402 | 75,252,820 |
| 2024-07-09 | 5.59 | 5.66 | 5.37 | 5.6 | 0% | 218,501 | 120,435,598 |
| 2024-07-08 | 5.61 | 5.84 | 5.54 | 5.6 | -0.53% | 167,400 | 94,821,936 |
| 2024-07-05 | 5.53 | 5.67 | 5.49 | 5.63 | -0.71% | 140,260 | 78,117,986 |
| 2024-07-04 | 5.76 | 5.96 | 5.67 | 5.67 | -0.87% | 177,063 | 102,269,405 |
| 2024-07-03 | 5.84 | 5.88 | 5.72 | 5.72 | -1.89% | 81,723 | 47,070,876 |
| 2024-07-02 | 5.93 | 6.03 | 5.81 | 5.83 | -1.85% | 101,037 | 59,605,159 |
| 2024-07-01 | 5.95 | 5.97 | 5.78 | 5.94 | -0.17% | 106,685 | 62,674,093 |
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：