股票概览
7.14
+14.42%
+0.9
6.44
开盘价
7.24
最高价
6.35
最低价
751,362
成交量
数据更新至: 2024-09-30
技术指标
6.21
MA5 (5日均线)
5.90
MA10 (10日均线)
5.76
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 | 6.44 | 7.24 | 6.35 | 7.14 | +14.42% | 751,362 | 510,076,357 |
| 2024-09-27 | 6.02 | 6.34 | 5.97 | 6.24 | +4.87% | 418,387 | 257,628,741 |
| 2024-09-26 | 5.82 | 5.95 | 5.79 | 5.95 | +1.71% | 228,701 | 134,336,961 |
| 2024-09-25 | 5.89 | 6.07 | 5.84 | 5.85 | -0.34% | 303,355 | 180,320,427 |
| 2024-09-24 | 5.77 | 5.9 | 5.66 | 5.87 | +1.21% | 270,055 | 156,595,298 |
| 2024-09-23 | 5.6 | 5.85 | 5.6 | 5.8 | +2.47% | 266,971 | 152,814,827 |
| 2024-09-20 | 5.9 | 5.9 | 5.63 | 5.66 | +2.35% | 287,217 | 164,318,844 |
| 2024-09-19 | 5.5 | 5.59 | 5.45 | 5.53 | +0.73% | 101,187 | 55,984,671 |
| 2024-09-18 | 5.41 | 5.49 | 5.32 | 5.49 | +1.1% | 85,986 | 46,532,423 |
| 2024-09-13 | 5.6 | 5.64 | 5.43 | 5.43 | -3.72% | 136,407 | 74,978,561 |
| 2024-09-12 | 5.59 | 5.75 | 5.55 | 5.64 | +0.18% | 193,524 | 109,846,224 |
| 2024-09-11 | 5.52 | 5.75 | 5.5 | 5.63 | +0.36% | 204,120 | 114,858,778 |
| 2024-09-10 | 5.39 | 5.69 | 5.29 | 5.61 | +4.86% | 253,716 | 140,445,013 |
| 2024-09-09 | 5.4 | 5.41 | 5.3 | 5.35 | -1.47% | 82,564 | 44,224,800 |
| 2024-09-06 | 5.63 | 5.64 | 5.42 | 5.43 | -3.55% | 118,313 | 65,117,090 |
| 2024-09-05 | 5.69 | 5.74 | 5.59 | 5.63 | -1.23% | 98,222 | 55,439,637 |
| 2024-09-04 | 5.68 | 5.77 | 5.64 | 5.7 | -0.87% | 105,707 | 60,300,319 |
| 2024-09-03 | 5.68 | 5.77 | 5.67 | 5.75 | +0.7% | 113,784 | 64,996,269 |
| 2024-09-02 | 5.76 | 5.88 | 5.69 | 5.71 | -1.21% | 146,636 | 84,812,193 |
| 2024-08-30 | 5.73 | 5.88 | 5.64 | 5.78 | +2.12% | 184,280 | 106,868,249 |
| 2024-08-29 | 5.48 | 5.71 | 5.44 | 5.66 | +2.17% | 158,927 | 89,309,609 |
| 2024-08-28 | 5.37 | 5.65 | 5.28 | 5.54 | +2.4% | 132,422 | 72,750,363 |
| 2024-08-27 | 5.57 | 5.57 | 5.34 | 5.41 | -3.05% | 121,783 | 66,055,844 |
| 2024-08-26 | 5.63 | 5.68 | 5.52 | 5.58 | -0.89% | 91,991 | 51,368,374 |
| 2024-08-23 | 5.7 | 5.71 | 5.55 | 5.63 | -2.6% | 163,263 | 91,926,877 |
| 2024-08-22 | 5.65 | 5.95 | 5.58 | 5.78 | +3.4% | 283,999 | 164,588,585 |
| 2024-08-21 | 5.53 | 5.8 | 5.49 | 5.59 | +0.54% | 151,555 | 85,451,567 |
| 2024-08-20 | 5.7 | 5.71 | 5.48 | 5.56 | -6.08% | 268,682 | 149,786,780 |
| 2024-08-19 | 6 | 6.01 | 5.87 | 5.92 | -1% | 118,873 | 70,423,252 |
| 2024-08-16 | 5.95 | 6 | 5.92 | 5.98 | +0.5% | 98,886 | 58,955,718 |
| 2024-08-15 | 5.87 | 5.96 | 5.81 | 5.95 | +0.68% | 125,589 | 74,231,943 |
| 2024-08-14 | 5.89 | 5.96 | 5.87 | 5.91 | +1.03% | 118,649 | 70,198,502 |
| 2024-08-13 | 5.7 | 5.85 | 5.7 | 5.85 | +1.04% | 86,303 | 50,025,146 |
| 2024-08-12 | 5.82 | 5.86 | 5.72 | 5.79 | +1.05% | 93,416 | 54,090,303 |
| 2024-08-09 | 5.78 | 5.86 | 5.73 | 5.73 | -0.17% | 70,363 | 40,709,629 |
| 2024-08-08 | 5.82 | 5.88 | 5.69 | 5.74 | -2.71% | 136,960 | 78,859,309 |
| 2024-08-07 | 5.8 | 5.98 | 5.78 | 5.9 | +3.51% | 214,250 | 126,510,838 |
| 2024-08-06 | 5.66 | 5.73 | 5.62 | 5.7 | +1.97% | 83,800 | 47,532,157 |
| 2024-08-05 | 5.79 | 5.88 | 5.55 | 5.59 | -4.28% | 130,241 | 74,367,210 |
| 2024-08-02 | 5.99 | 6.01 | 5.84 | 5.84 | -3.15% | 142,885 | 84,696,609 |
| 2024-08-01 | 6.04 | 6.07 | 5.99 | 6.03 | -0.17% | 131,891 | 79,581,169 |
| 2024-07-31 | 5.9 | 6.05 | 5.86 | 6.04 | +2.72% | 152,075 | 91,076,531 |
| 2024-07-30 | 5.89 | 5.92 | 5.83 | 5.88 | -0.51% | 67,711 | 39,748,286 |
| 2024-07-29 | 5.87 | 5.92 | 5.83 | 5.91 | +1.03% | 89,419 | 52,604,902 |
| 2024-07-26 | 5.77 | 5.87 | 5.71 | 5.85 | +2.09% | 90,500 | 52,806,374 |
| 2024-07-25 | 5.68 | 5.81 | 5.66 | 5.73 | +0.17% | 82,293 | 47,176,538 |
| 2024-07-24 | 5.81 | 5.85 | 5.68 | 5.72 | -1.72% | 112,859 | 64,907,491 |
| 2024-07-23 | 5.97 | 6.03 | 5.82 | 5.82 | -2.84% | 118,119 | 69,717,083 |
| 2024-07-22 | 5.92 | 6.05 | 5.92 | 5.99 | +0.17% | 97,446 | 58,463,256 |
| 2024-07-19 | 5.93 | 6.03 | 5.92 | 5.98 | +0.17% | 101,078 | 60,402,522 |
| 2024-07-18 | 5.89 | 5.98 | 5.81 | 5.97 | +0.84% | 121,621 | 71,628,059 |
| 2024-07-17 | 6.11 | 6.12 | 5.91 | 5.92 | -3.43% | 158,392 | 94,936,527 |
| 2024-07-16 | 6.11 | 6.2 | 6.02 | 6.13 | +0.66% | 137,385 | 83,857,247 |
| 2024-07-15 | 6.23 | 6.28 | 6.06 | 6.09 | -3.33% | 171,150 | 104,976,663 |
| 2024-07-12 | 6.39 | 6.39 | 6.24 | 6.3 | -1.72% | 250,719 | 158,365,668 |
| 2024-07-11 | 6.13 | 6.43 | 6.1 | 6.41 | +6.48% | 362,911 | 227,226,531 |
| 2024-07-10 | 6 | 6.08 | 5.93 | 6.02 | +0.5% | 159,989 | 96,111,444 |
| 2024-07-09 | 5.78 | 6 | 5.77 | 5.99 | +3.1% | 170,922 | 100,961,933 |
| 2024-07-08 | 5.99 | 5.99 | 5.78 | 5.81 | -2.84% | 153,939 | 90,270,786 |
| 2024-07-05 | 5.97 | 6.04 | 5.89 | 5.98 | -0.33% | 151,563 | 90,148,629 |
| 2024-07-04 | 6.05 | 6.12 | 5.93 | 6 | -0.99% | 164,476 | 98,965,505 |
| 2024-07-03 | 6.23 | 6.23 | 6.03 | 6.06 | -3.04% | 178,631 | 108,730,124 |
| 2024-07-02 | 6.3 | 6.33 | 6.17 | 6.25 | -1.73% | 189,750 | 118,492,916 |
| 2024-07-01 | 6.26 | 6.49 | 6.22 | 6.36 | +0.16% | 241,701 | 153,448,763 |
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：