股票概览
7.32
+19.22%
+1.18
6.48
开盘价
7.35
最高价
6.42
最低价
942,303
成交量
数据更新至: 2024-09-30
技术指标
6.06
MA5 (5日均线)
5.84
MA10 (10日均线)
5.97
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 | 6.48 | 7.35 | 6.42 | 7.32 | +19.22% | 942,303 | 647,921,565 |
| 2024-09-27 | 5.77 | 6.3 | 5.75 | 6.14 | +7.72% | 659,374 | 396,170,543 |
| 2024-09-26 | 5.6 | 5.7 | 5.48 | 5.7 | +2.52% | 403,485 | 226,406,648 |
| 2024-09-25 | 5.58 | 5.77 | 5.56 | 5.56 | -0.54% | 507,918 | 287,171,433 |
| 2024-09-24 | 5.45 | 5.63 | 5.3 | 5.59 | +1.82% | 484,533 | 265,531,232 |
| 2024-09-23 | 5.64 | 5.69 | 5.48 | 5.49 | -4.69% | 466,859 | 260,016,807 |
| 2024-09-20 | 5.48 | 5.96 | 5.38 | 5.76 | +4.92% | 577,056 | 328,611,626 |
| 2024-09-19 | 5.45 | 5.63 | 5.24 | 5.49 | +0.73% | 446,943 | 243,240,367 |
| 2024-09-18 | 5.78 | 5.88 | 5.39 | 5.45 | -7.94% | 546,955 | 304,137,441 |
| 2024-09-13 | 6.07 | 6.4 | 5.9 | 5.92 | -4.82% | 715,594 | 441,506,373 |
| 2024-09-12 | 5.74 | 6.65 | 5.7 | 6.22 | +6.69% | 924,977 | 570,477,811 |
| 2024-09-11 | 6.02 | 6.4 | 5.8 | 5.83 | +4.29% | 784,796 | 475,072,848 |
| 2024-09-10 | 5.66 | 5.71 | 5.3 | 5.59 | -2.1% | 488,316 | 267,707,751 |
| 2024-09-09 | 5.81 | 6.18 | 5.65 | 5.71 | +3.44% | 654,470 | 385,839,592 |
| 2024-09-06 | 6 | 6 | 5.49 | 5.52 | -9.06% | 622,291 | 353,611,363 |
| 2024-09-05 | 6.14 | 6.18 | 5.91 | 6.07 | -2.1% | 559,718 | 335,946,977 |
| 2024-09-04 | 6.58 | 6.63 | 5.87 | 6.2 | -7.88% | 764,381 | 479,434,136 |
| 2024-09-03 | 6.36 | 6.73 | 6.21 | 6.73 | +0.6% | 807,792 | 524,348,005 |
| 2024-09-02 | 6.67 | 7.08 | 6.53 | 6.69 | +3.08% | 1,230,790 | 830,698,071 |
| 2024-08-30 | 6.55 | 6.82 | 6.41 | 6.49 | +1.09% | 1,152,650 | 760,371,623 |
| 2024-08-29 | 6.23 | 6.72 | 6.03 | 6.42 | -1.98% | 1,308,694 | 839,776,624 |
| 2024-08-28 | 5.88 | 6.9 | 5.86 | 6.55 | +13.91% | 1,425,267 | 941,601,926 |
| 2024-08-27 | 6.06 | 6.15 | 5.73 | 5.75 | -8.73% | 874,116 | 515,625,465 |
| 2024-08-26 | 6.16 | 6.79 | 6 | 6.3 | +1.94% | 1,137,288 | 731,876,827 |
| 2024-08-23 | 5.68 | 6.51 | 5.42 | 6.18 | +8.23% | 1,081,964 | 649,401,736 |
| 2024-08-22 | 5.6 | 5.84 | 5.41 | 5.71 | +1.42% | 694,019 | 391,714,265 |
| 2024-08-21 | 6 | 6.2 | 5.54 | 5.63 | -7.86% | 1,141,078 | 658,564,201 |
| 2024-08-20 | 5.08 | 6.11 | 5.05 | 6.11 | +20.04% | 1,183,818 | 711,155,646 |
| 2024-08-19 | 5.27 | 5.42 | 5.09 | 5.09 | -6.09% | 612,348 | 316,500,499 |
| 2024-08-16 | 5.79 | 6.02 | 5.41 | 5.42 | -3.21% | 881,002 | 503,644,358 |
| 2024-08-15 | 5.35 | 6.09 | 5.25 | 5.6 | +2.19% | 977,193 | 549,263,998 |
| 2024-08-14 | 5.24 | 5.75 | 5.22 | 5.48 | +5.59% | 959,117 | 526,585,335 |
| 2024-08-13 | 5.05 | 5.45 | 4.83 | 5.19 | +1.37% | 801,212 | 408,722,436 |
| 2024-08-12 | 5.25 | 5.82 | 5.02 | 5.12 | -3.21% | 1,141,177 | 619,139,020 |
| 2024-08-09 | 4.57 | 5.29 | 4.43 | 5.29 | +19.95% | 908,407 | 464,823,532 |
| 2024-08-08 | 4.45 | 4.47 | 4.35 | 4.41 | -0.9% | 61,618 | 27,133,284 |
| 2024-08-07 | 4.44 | 4.5 | 4.41 | 4.45 | +0.23% | 74,192 | 33,072,097 |
| 2024-08-06 | 4.46 | 4.51 | 4.37 | 4.44 | +0.91% | 86,737 | 38,374,806 |
| 2024-08-05 | 4.48 | 4.56 | 4.38 | 4.4 | -3.08% | 104,161 | 46,641,958 |
| 2024-08-02 | 4.6 | 4.69 | 4.52 | 4.54 | -2.37% | 124,944 | 57,387,116 |
| 2024-08-01 | 4.62 | 4.71 | 4.57 | 4.65 | +0.43% | 113,115 | 52,654,924 |
| 2024-07-31 | 4.5 | 4.67 | 4.44 | 4.63 | +3.58% | 153,921 | 70,875,853 |
| 2024-07-30 | 4.39 | 4.54 | 4.39 | 4.47 | +0.68% | 131,821 | 59,072,825 |
| 2024-07-29 | 4.34 | 4.52 | 4.34 | 4.44 | +1.6% | 147,279 | 65,210,863 |
| 2024-07-26 | 4.18 | 4.4 | 4.17 | 4.37 | +4.55% | 177,526 | 76,526,244 |
| 2024-07-25 | 4.09 | 4.23 | 4.03 | 4.18 | -0.48% | 113,217 | 46,620,771 |
| 2024-07-24 | 4.21 | 4.36 | 4.15 | 4.2 | +1.45% | 122,882 | 51,903,690 |
| 2024-07-23 | 4.2 | 4.31 | 4.14 | 4.14 | -2.36% | 88,508 | 37,477,513 |
| 2024-07-22 | 4.19 | 4.26 | 4.16 | 4.24 | +1.19% | 72,434 | 30,578,342 |
| 2024-07-19 | 4.18 | 4.25 | 4.09 | 4.19 | 0% | 91,113 | 38,074,172 |
| 2024-07-18 | 4.15 | 4.21 | 4.05 | 4.19 | -0.24% | 104,032 | 42,899,803 |
| 2024-07-17 | 4.35 | 4.38 | 4.2 | 4.2 | -4.76% | 165,974 | 70,630,173 |
| 2024-07-16 | 4.28 | 4.63 | 4.23 | 4.41 | +3.52% | 202,049 | 89,600,842 |
| 2024-07-15 | 4.32 | 4.37 | 4.23 | 4.26 | -2.74% | 56,280 | 24,076,640 |
| 2024-07-12 | 4.42 | 4.43 | 4.34 | 4.38 | -1.13% | 74,310 | 32,608,583 |
| 2024-07-11 | 4.3 | 4.44 | 4.28 | 4.43 | +4.24% | 127,257 | 55,858,793 |
| 2024-07-10 | 4.23 | 4.33 | 4.19 | 4.25 | -0.7% | 87,651 | 37,210,174 |
| 2024-07-09 | 4.11 | 4.28 | 4.03 | 4.28 | +4.39% | 110,827 | 46,220,492 |
| 2024-07-08 | 4.25 | 4.25 | 4.08 | 4.1 | -3.53% | 67,233 | 27,827,654 |
| 2024-07-05 | 4.18 | 4.29 | 4.09 | 4.25 | +1.92% | 73,638 | 30,902,791 |
| 2024-07-04 | 4.35 | 4.38 | 4.16 | 4.17 | -3.7% | 95,689 | 40,585,705 |
| 2024-07-03 | 4.3 | 4.4 | 4.29 | 4.33 | -0.23% | 95,840 | 41,617,561 |
| 2024-07-02 | 4.31 | 4.41 | 4.3 | 4.34 | -0.91% | 126,456 | 54,933,700 |
| 2024-07-01 | 4.32 | 4.74 | 4.26 | 4.38 | +2.34% | 164,065 | 71,656,828 |
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：