股票概览
7.06
+14.05%
+0.87
6.38
开盘价
7.25
最高价
6.25
最低价
164,447
成交量
数据更新至: 2024-09-30
技术指标
6.10
MA5 (5日均线)
5.82
MA10 (10日均线)
5.73
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 | 6.38 | 7.25 | 6.25 | 7.06 | +14.05% | 164,447 | 110,252,780 |
| 2024-09-27 | 6.28 | 6.45 | 6.13 | 6.19 | +5.63% | 116,982 | 73,033,726 |
| 2024-09-26 | 5.72 | 5.87 | 5.71 | 5.86 | +1.74% | 62,926 | 36,600,021 |
| 2024-09-25 | 5.64 | 5.79 | 5.64 | 5.76 | +2.13% | 60,882 | 34,934,451 |
| 2024-09-24 | 5.55 | 5.65 | 5.52 | 5.64 | +1.99% | 45,011 | 25,282,705 |
| 2024-09-23 | 5.55 | 5.57 | 5.51 | 5.53 | -0.36% | 21,517 | 11,915,997 |
| 2024-09-20 | 5.56 | 5.57 | 5.51 | 5.55 | -0.36% | 23,122 | 12,800,004 |
| 2024-09-19 | 5.54 | 5.61 | 5.5 | 5.57 | +1.27% | 37,260 | 20,748,095 |
| 2024-09-18 | 5.52 | 5.63 | 5.49 | 5.5 | -0.36% | 23,233 | 12,832,826 |
| 2024-09-13 | 5.61 | 5.62 | 5.51 | 5.52 | -0.54% | 22,339 | 12,428,776 |
| 2024-09-12 | 5.58 | 5.69 | 5.55 | 5.55 | -1.42% | 30,789 | 17,236,070 |
| 2024-09-11 | 5.61 | 5.75 | 5.59 | 5.63 | +0.9% | 31,066 | 17,606,029 |
| 2024-09-10 | 5.62 | 5.67 | 5.55 | 5.58 | -0.71% | 24,375 | 13,614,734 |
| 2024-09-09 | 5.58 | 5.69 | 5.51 | 5.62 | +1.26% | 25,920 | 14,561,993 |
| 2024-09-06 | 5.69 | 5.71 | 5.53 | 5.55 | -2.12% | 33,615 | 18,791,191 |
| 2024-09-05 | 5.58 | 5.71 | 5.56 | 5.67 | +1.07% | 25,579 | 14,452,881 |
| 2024-09-04 | 5.75 | 5.76 | 5.59 | 5.61 | -3.28% | 52,028 | 29,456,035 |
| 2024-09-03 | 5.72 | 5.9 | 5.72 | 5.8 | +1.4% | 50,116 | 29,067,233 |
| 2024-09-02 | 5.81 | 5.94 | 5.72 | 5.72 | -0.87% | 48,353 | 28,117,322 |
| 2024-08-30 | 5.71 | 5.83 | 5.65 | 5.77 | +1.23% | 59,176 | 34,129,414 |
| 2024-08-29 | 5.62 | 5.83 | 5.62 | 5.7 | -1.72% | 54,746 | 31,194,977 |
| 2024-08-28 | 5.7 | 5.98 | 5.55 | 5.8 | +0.35% | 65,811 | 38,110,300 |
| 2024-08-27 | 5.94 | 6.1 | 5.72 | 5.78 | -5.71% | 91,907 | 53,803,519 |
| 2024-08-26 | 5.76 | 6.48 | 5.75 | 6.13 | +6.42% | 125,839 | 77,830,957 |
| 2024-08-23 | 5.49 | 5.98 | 5.39 | 5.76 | +4.92% | 65,290 | 37,076,489 |
| 2024-08-22 | 5.59 | 5.75 | 5.44 | 5.49 | -1.08% | 38,641 | 21,693,378 |
| 2024-08-21 | 5.43 | 5.58 | 5.43 | 5.55 | +0.73% | 21,778 | 12,041,877 |
| 2024-08-20 | 5.65 | 5.7 | 5.5 | 5.51 | -2.65% | 38,463 | 21,471,306 |
| 2024-08-19 | 5.61 | 5.86 | 5.61 | 5.66 | +0.89% | 46,008 | 26,420,054 |
| 2024-08-16 | 5.73 | 5.81 | 5.6 | 5.61 | -2.43% | 36,066 | 20,617,012 |
| 2024-08-15 | 5.71 | 5.81 | 5.65 | 5.75 | -0.35% | 37,396 | 21,413,035 |
| 2024-08-14 | 5.88 | 5.89 | 5.75 | 5.77 | -1.37% | 40,118 | 23,222,818 |
| 2024-08-13 | 5.9 | 5.96 | 5.8 | 5.85 | 0% | 43,156 | 25,331,884 |
| 2024-08-12 | 6.03 | 6.08 | 5.81 | 5.85 | -4.72% | 69,994 | 41,398,247 |
| 2024-08-09 | 6.22 | 6.64 | 6.09 | 6.14 | -4.06% | 115,982 | 73,601,237 |
| 2024-08-08 | 5.93 | 6.89 | 5.74 | 6.4 | +8.11% | 146,941 | 91,466,515 |
| 2024-08-07 | 5.96 | 6.07 | 5.92 | 5.92 | -1.17% | 48,258 | 28,872,884 |
| 2024-08-06 | 5.85 | 6.1 | 5.84 | 5.99 | +1.7% | 70,128 | 41,845,548 |
| 2024-08-05 | 6 | 6.21 | 5.87 | 5.89 | -3.13% | 85,119 | 51,598,436 |
| 2024-08-02 | 5.83 | 6.13 | 5.76 | 6.08 | +3.75% | 95,849 | 57,031,850 |
| 2024-08-01 | 5.75 | 6.02 | 5.71 | 5.86 | +1.91% | 74,588 | 43,814,425 |
| 2024-07-31 | 5.66 | 5.76 | 5.61 | 5.75 | +1.23% | 55,121 | 31,462,288 |
| 2024-07-30 | 5.72 | 5.73 | 5.58 | 5.68 | -0.87% | 45,261 | 25,582,177 |
| 2024-07-29 | 5.56 | 5.77 | 5.5 | 5.73 | +4.37% | 65,400 | 36,976,002 |
| 2024-07-26 | 5.45 | 5.68 | 5.45 | 5.49 | +1.1% | 37,711 | 20,933,302 |
| 2024-07-25 | 5.33 | 5.48 | 5.33 | 5.43 | 0% | 22,064 | 11,968,723 |
| 2024-07-24 | 5.51 | 5.55 | 5.4 | 5.43 | -2.34% | 35,790 | 19,554,541 |
| 2024-07-23 | 5.5 | 5.8 | 5.46 | 5.56 | +1.28% | 61,886 | 34,920,545 |
| 2024-07-22 | 5.56 | 5.57 | 5.43 | 5.49 | -0.54% | 31,292 | 17,160,776 |
| 2024-07-19 | 5.36 | 5.81 | 5.31 | 5.52 | +3.56% | 54,893 | 30,454,626 |
| 2024-07-18 | 5.47 | 5.47 | 5.28 | 5.33 | -2.38% | 31,116 | 16,609,456 |
| 2024-07-17 | 5.62 | 5.62 | 5.45 | 5.46 | -2.15% | 36,982 | 20,323,957 |
| 2024-07-16 | 5.55 | 5.65 | 5.54 | 5.58 | +0.36% | 35,104 | 19,582,928 |
| 2024-07-15 | 5.63 | 5.68 | 5.51 | 5.56 | -3.14% | 43,042 | 24,083,885 |
| 2024-07-12 | 5.78 | 5.83 | 5.72 | 5.74 | -0.52% | 30,138 | 17,393,726 |
| 2024-07-11 | 5.79 | 5.82 | 5.68 | 5.77 | +2.12% | 32,256 | 18,523,005 |
| 2024-07-10 | 5.73 | 5.8 | 5.65 | 5.65 | -1.91% | 29,127 | 16,619,941 |
| 2024-07-09 | 5.68 | 5.77 | 5.51 | 5.76 | +0.35% | 42,772 | 24,248,149 |
| 2024-07-08 | 5.85 | 5.94 | 5.7 | 5.74 | -2.21% | 35,284 | 20,463,736 |
| 2024-07-05 | 5.84 | 6.03 | 5.82 | 5.87 | +1.03% | 37,363 | 22,084,960 |
| 2024-07-04 | 6.01 | 6.08 | 5.81 | 5.81 | -4.44% | 50,516 | 29,854,483 |
| 2024-07-03 | 5.85 | 6.27 | 5.76 | 6.08 | +4.29% | 75,291 | 45,597,089 |
| 2024-07-02 | 5.76 | 5.91 | 5.75 | 5.83 | -0.17% | 40,094 | 23,415,269 |
| 2024-07-01 | 5.86 | 5.91 | 5.39 | 5.84 | -4.58% | 65,295 | 37,845,658 |
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：