股票概览
7.18
+13.43%
+0.85
6.5
开盘价
7.39
最高价
6.35
最低价
355,069
成交量
数据更新至: 2024-09-30
技术指标
6.18
MA5 (5日均线)
5.75
MA10 (10日均线)
5.69
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 | 6.5 | 7.39 | 6.35 | 7.18 | +13.43% | 355,069 | 243,106,864 |
| 2024-09-27 | 6.09 | 6.46 | 5.96 | 6.33 | +4.11% | 273,548 | 169,332,941 |
| 2024-09-26 | 5.75 | 6.15 | 5.75 | 6.08 | +5.01% | 242,066 | 145,074,187 |
| 2024-09-25 | 5.65 | 6.1 | 5.56 | 5.79 | +4.7% | 213,771 | 124,365,924 |
| 2024-09-24 | 5.29 | 5.53 | 5.29 | 5.53 | +4.73% | 109,352 | 59,641,286 |
| 2024-09-23 | 5.29 | 5.37 | 5.26 | 5.28 | -1.12% | 59,388 | 31,501,347 |
| 2024-09-20 | 5.4 | 5.45 | 5.32 | 5.34 | -1.11% | 52,921 | 28,370,542 |
| 2024-09-19 | 5.3 | 5.41 | 5.18 | 5.4 | +3.25% | 68,569 | 36,632,973 |
| 2024-09-18 | 5.38 | 5.4 | 5.13 | 5.23 | -2.79% | 76,939 | 40,161,532 |
| 2024-09-13 | 5.56 | 5.66 | 5.36 | 5.38 | -3.24% | 102,047 | 55,590,837 |
| 2024-09-12 | 5.67 | 5.78 | 5.56 | 5.56 | -1.42% | 100,227 | 56,691,219 |
| 2024-09-11 | 5.51 | 5.73 | 5.41 | 5.64 | +2.55% | 160,602 | 89,716,490 |
| 2024-09-10 | 5.5 | 5.54 | 5.4 | 5.5 | +0.92% | 79,020 | 43,288,826 |
| 2024-09-09 | 5.33 | 5.5 | 5.25 | 5.45 | +1.87% | 107,930 | 58,596,895 |
| 2024-09-06 | 5.6 | 5.62 | 5.34 | 5.35 | -3.6% | 113,618 | 61,474,007 |
| 2024-09-05 | 5.56 | 5.63 | 5.45 | 5.55 | +0.18% | 113,109 | 62,854,533 |
| 2024-09-04 | 5.7 | 5.73 | 5.48 | 5.54 | -3.65% | 139,604 | 77,765,016 |
| 2024-09-03 | 5.84 | 5.87 | 5.69 | 5.75 | -0.86% | 122,384 | 70,640,268 |
| 2024-09-02 | 5.95 | 6.04 | 5.79 | 5.8 | -3.81% | 188,308 | 110,931,043 |
| 2024-08-30 | 5.99 | 6.12 | 5.92 | 6.03 | +0.5% | 324,134 | 195,484,926 |
| 2024-08-29 | 5.55 | 6.36 | 5.44 | 6 | +6.95% | 325,249 | 194,091,090 |
| 2024-08-28 | 5.86 | 5.87 | 5.56 | 5.61 | -4.59% | 210,709 | 119,199,785 |
| 2024-08-27 | 5.69 | 5.9 | 5.53 | 5.88 | +1.91% | 304,545 | 174,315,218 |
| 2024-08-26 | 5.34 | 5.99 | 5.25 | 5.77 | +8.87% | 337,841 | 190,968,452 |
| 2024-08-23 | 5.24 | 5.42 | 5.08 | 5.3 | +0.95% | 204,936 | 106,902,003 |
| 2024-08-22 | 5.35 | 5.64 | 5.23 | 5.25 | -4.72% | 257,577 | 138,866,778 |
| 2024-08-21 | 5.55 | 6 | 5.46 | 5.51 | -3.33% | 332,534 | 188,988,006 |
| 2024-08-20 | 5.49 | 5.96 | 5.35 | 5.7 | +3.07% | 446,488 | 254,580,146 |
| 2024-08-19 | 6.25 | 6.33 | 5.46 | 5.53 | -15.31% | 555,791 | 319,284,569 |
| 2024-08-16 | 6.91 | 7.4 | 6.17 | 6.53 | +5.83% | 764,122 | 537,868,129 |
| 2024-08-15 | 5.06 | 6.17 | 5.01 | 6.17 | +20.04% | 421,472 | 237,928,097 |
| 2024-08-14 | 5.01 | 5.18 | 4.89 | 5.14 | +0.39% | 216,306 | 108,727,669 |
| 2024-08-13 | 4.82 | 5.3 | 4.76 | 5.12 | +2.4% | 253,780 | 127,482,268 |
| 2024-08-12 | 4.83 | 5.02 | 4.7 | 5 | +2.88% | 211,087 | 103,212,032 |
| 2024-08-09 | 5.2 | 5.31 | 4.83 | 4.86 | -8.3% | 288,128 | 143,682,959 |
| 2024-08-08 | 5.25 | 5.54 | 5.13 | 5.3 | -7.5% | 376,109 | 199,586,258 |
| 2024-08-07 | 5.95 | 6.31 | 5.45 | 5.73 | +7.3% | 554,384 | 323,869,897 |
| 2024-08-06 | 4.51 | 5.34 | 4.51 | 5.34 | +20% | 128,080 | 66,946,851 |
| 2024-08-05 | 4.66 | 4.68 | 4.43 | 4.45 | -4.3% | 69,346 | 31,571,614 |
| 2024-08-02 | 4.73 | 4.83 | 4.64 | 4.65 | -2.52% | 59,147 | 27,971,680 |
| 2024-08-01 | 4.68 | 4.82 | 4.67 | 4.77 | +2.14% | 66,998 | 31,871,572 |
| 2024-07-31 | 4.54 | 4.68 | 4.48 | 4.67 | +3.55% | 63,443 | 29,156,686 |
| 2024-07-30 | 4.44 | 4.55 | 4.41 | 4.51 | +1.81% | 59,800 | 26,897,421 |
| 2024-07-29 | 4.49 | 4.49 | 4.35 | 4.43 | 0% | 53,006 | 23,480,649 |
| 2024-07-26 | 4.32 | 4.45 | 4.32 | 4.43 | +3.02% | 50,685 | 22,260,888 |
| 2024-07-25 | 4.27 | 4.37 | 4.15 | 4.3 | +0.47% | 55,000 | 23,361,948 |
| 2024-07-24 | 4.35 | 4.43 | 4.25 | 4.28 | -1.61% | 55,269 | 23,872,212 |
| 2024-07-23 | 4.45 | 4.51 | 4.34 | 4.35 | -2.03% | 80,819 | 35,855,252 |
| 2024-07-22 | 4.29 | 4.46 | 4.24 | 4.44 | +3.74% | 65,697 | 28,814,539 |
| 2024-07-19 | 4.14 | 4.37 | 4.1 | 4.28 | +3.13% | 61,794 | 26,361,093 |
| 2024-07-18 | 4.17 | 4.18 | 4.02 | 4.15 | -1.19% | 46,943 | 19,268,563 |
| 2024-07-17 | 4.37 | 4.37 | 4.19 | 4.2 | -2.55% | 36,824 | 15,638,716 |
| 2024-07-16 | 4.35 | 4.38 | 4.24 | 4.31 | -0.23% | 41,601 | 17,863,154 |
| 2024-07-15 | 4.5 | 4.5 | 4.27 | 4.32 | -2.7% | 48,805 | 21,143,368 |
| 2024-07-12 | 4.47 | 4.54 | 4.38 | 4.44 | -0.67% | 73,116 | 32,610,078 |
| 2024-07-11 | 4.25 | 4.47 | 4.25 | 4.47 | +6.68% | 71,426 | 31,322,926 |
| 2024-07-10 | 4.23 | 4.25 | 4.1 | 4.19 | -0.71% | 43,233 | 18,088,446 |
| 2024-07-09 | 4.18 | 4.25 | 4.02 | 4.22 | +0.96% | 61,507 | 25,493,922 |
| 2024-07-08 | 4.32 | 4.32 | 4.15 | 4.18 | -3.69% | 57,076 | 23,912,813 |
| 2024-07-05 | 4.19 | 4.37 | 4.11 | 4.34 | +2.84% | 47,078 | 20,090,276 |
| 2024-07-04 | 4.41 | 4.44 | 4.18 | 4.22 | -4.31% | 48,760 | 20,805,458 |
| 2024-07-03 | 4.41 | 4.45 | 4.31 | 4.41 | 0% | 42,387 | 18,623,997 |
| 2024-07-02 | 4.29 | 4.46 | 4.27 | 4.41 | +2.8% | 71,088 | 31,211,505 |
| 2024-07-01 | 4.49 | 4.52 | 4.14 | 4.29 | -3.16% | 79,863 | 33,838,004 |
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：