股票概览
6.88
+13.34%
+0.81
6.33
开盘价
6.93
最高价
6.16
最低价
185,384
成交量
数据更新至: 2024-09-30
技术指标
5.96
MA5 (5日均线)
5.69
MA10 (10日均线)
5.65
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 | 6.33 | 6.93 | 6.16 | 6.88 | +13.34% | 185,384 | 121,426,694 |
| 2024-09-27 | 5.84 | 6.25 | 5.78 | 6.07 | +5.75% | 126,264 | 75,884,589 |
| 2024-09-26 | 5.55 | 5.75 | 5.52 | 5.74 | +3.24% | 58,310 | 32,855,241 |
| 2024-09-25 | 5.61 | 5.69 | 5.54 | 5.56 | 0% | 56,267 | 31,631,503 |
| 2024-09-24 | 5.46 | 5.61 | 5.42 | 5.56 | +2.77% | 49,549 | 27,259,594 |
| 2024-09-23 | 5.5 | 5.5 | 5.4 | 5.41 | -1.46% | 22,837 | 12,397,678 |
| 2024-09-20 | 5.44 | 5.58 | 5.34 | 5.49 | +1.29% | 34,368 | 18,643,890 |
| 2024-09-19 | 5.26 | 5.47 | 5.25 | 5.42 | +3.24% | 38,129 | 20,486,945 |
| 2024-09-18 | 5.44 | 5.45 | 5.13 | 5.25 | -4.02% | 51,924 | 27,156,433 |
| 2024-09-13 | 5.48 | 5.6 | 5.39 | 5.47 | +0.18% | 32,946 | 17,945,708 |
| 2024-09-12 | 5.49 | 5.54 | 5.42 | 5.46 | 0% | 21,702 | 11,861,817 |
| 2024-09-11 | 5.52 | 5.55 | 5.45 | 5.46 | -1.09% | 15,829 | 8,693,716 |
| 2024-09-10 | 5.57 | 5.57 | 5.43 | 5.52 | -0.36% | 27,310 | 14,989,671 |
| 2024-09-09 | 5.51 | 5.58 | 5.5 | 5.54 | -0.18% | 18,182 | 10,072,171 |
| 2024-09-06 | 5.69 | 5.7 | 5.53 | 5.55 | -2.63% | 25,374 | 14,220,782 |
| 2024-09-05 | 5.71 | 5.81 | 5.65 | 5.7 | -0.18% | 27,084 | 15,424,605 |
| 2024-09-04 | 5.81 | 5.85 | 5.69 | 5.71 | -1.89% | 44,840 | 25,903,244 |
| 2024-09-03 | 5.68 | 5.82 | 5.65 | 5.82 | +2.83% | 36,166 | 20,877,463 |
| 2024-09-02 | 5.65 | 5.78 | 5.65 | 5.66 | +0.18% | 36,994 | 21,114,581 |
| 2024-08-30 | 5.55 | 5.8 | 5.52 | 5.65 | +1.99% | 56,905 | 32,301,575 |
| 2024-08-29 | 5.51 | 5.6 | 5.42 | 5.54 | 0% | 36,987 | 20,447,717 |
| 2024-08-28 | 5.55 | 5.6 | 5.49 | 5.54 | -0.18% | 19,812 | 10,994,142 |
| 2024-08-27 | 5.6 | 5.66 | 5.54 | 5.55 | -1.42% | 18,148 | 10,129,881 |
| 2024-08-26 | 5.65 | 5.73 | 5.59 | 5.63 | 0% | 27,280 | 15,388,243 |
| 2024-08-23 | 5.6 | 5.7 | 5.52 | 5.63 | 0% | 40,844 | 22,875,649 |
| 2024-08-22 | 5.65 | 5.76 | 5.62 | 5.63 | -1.05% | 31,111 | 17,666,868 |
| 2024-08-21 | 5.66 | 5.76 | 5.61 | 5.69 | -0.18% | 22,523 | 12,853,090 |
| 2024-08-20 | 5.85 | 5.86 | 5.66 | 5.7 | -2.56% | 20,196 | 11,619,808 |
| 2024-08-19 | 5.78 | 5.9 | 5.75 | 5.85 | +1.21% | 25,050 | 14,620,707 |
| 2024-08-16 | 5.8 | 5.81 | 5.73 | 5.78 | 0% | 13,825 | 7,972,489 |
| 2024-08-15 | 5.68 | 5.83 | 5.68 | 5.78 | +0.52% | 17,869 | 10,301,718 |
| 2024-08-14 | 5.9 | 5.9 | 5.75 | 5.75 | -2.04% | 20,401 | 11,850,994 |
| 2024-08-13 | 5.9 | 5.94 | 5.79 | 5.87 | +0.34% | 15,421 | 9,049,590 |
| 2024-08-12 | 5.86 | 5.86 | 5.77 | 5.85 | -0.34% | 11,090 | 6,443,524 |
| 2024-08-09 | 5.93 | 6.02 | 5.84 | 5.87 | -0.51% | 22,292 | 13,178,221 |
| 2024-08-08 | 5.82 | 5.91 | 5.79 | 5.9 | +0.51% | 17,585 | 10,304,768 |
| 2024-08-07 | 5.8 | 5.95 | 5.72 | 5.87 | +0.86% | 26,388 | 15,428,416 |
| 2024-08-06 | 5.75 | 5.83 | 5.73 | 5.82 | +2.46% | 25,644 | 14,816,291 |
| 2024-08-05 | 5.84 | 5.88 | 5.66 | 5.68 | -3.24% | 32,099 | 18,481,884 |
| 2024-08-02 | 5.91 | 5.96 | 5.8 | 5.87 | -1.01% | 32,950 | 19,394,160 |
| 2024-08-01 | 5.95 | 6.05 | 5.89 | 5.93 | -0.5% | 28,268 | 16,801,474 |
| 2024-07-31 | 5.77 | 6 | 5.7 | 5.96 | +3.47% | 49,539 | 29,190,461 |
| 2024-07-30 | 5.73 | 5.8 | 5.61 | 5.76 | +0.52% | 46,941 | 26,680,870 |
| 2024-07-29 | 5.72 | 5.86 | 5.65 | 5.73 | -0.52% | 22,537 | 12,943,145 |
| 2024-07-26 | 5.61 | 5.77 | 5.61 | 5.76 | +2.13% | 33,012 | 18,829,997 |
| 2024-07-25 | 5.58 | 5.72 | 5.5 | 5.64 | +0.71% | 46,001 | 25,765,201 |
| 2024-07-24 | 5.8 | 5.83 | 5.6 | 5.6 | -2.78% | 43,829 | 24,830,597 |
| 2024-07-23 | 6.04 | 6.1 | 5.75 | 5.76 | -4.79% | 66,035 | 38,915,678 |
| 2024-07-22 | 6.19 | 6.19 | 6 | 6.05 | -2.26% | 46,972 | 28,464,375 |
| 2024-07-19 | 6.15 | 6.21 | 6.04 | 6.19 | +1.64% | 30,061 | 18,489,223 |
| 2024-07-18 | 6.1 | 6.12 | 5.91 | 6.09 | +0.33% | 44,669 | 26,862,649 |
| 2024-07-17 | 6.05 | 6.22 | 6.05 | 6.07 | -0.49% | 45,582 | 27,967,006 |
| 2024-07-16 | 6.21 | 6.21 | 6.01 | 6.1 | -1.77% | 52,139 | 31,720,080 |
| 2024-07-15 | 6.33 | 6.37 | 6.17 | 6.21 | -2.05% | 47,232 | 29,395,282 |
| 2024-07-12 | 6.46 | 6.46 | 6.27 | 6.34 | -2.31% | 67,296 | 42,720,029 |
| 2024-07-11 | 6.41 | 6.66 | 6.39 | 6.49 | +1.72% | 96,132 | 62,773,055 |
| 2024-07-10 | 6.44 | 6.71 | 6.34 | 6.38 | -2% | 82,552 | 53,922,685 |
| 2024-07-09 | 6.48 | 6.55 | 6.25 | 6.51 | -0.15% | 73,140 | 46,687,291 |
| 2024-07-08 | 6.68 | 6.75 | 6.45 | 6.52 | -0.61% | 66,052 | 43,392,675 |
| 2024-07-05 | 6.45 | 6.63 | 6.36 | 6.56 | +0.46% | 93,045 | 60,463,828 |
| 2024-07-04 | 6.78 | 6.97 | 6.53 | 6.53 | -4.11% | 104,278 | 69,543,360 |
| 2024-07-03 | 6.8 | 7 | 6.66 | 6.81 | -0.29% | 102,076 | 69,432,410 |
| 2024-07-02 | 7.09 | 7.48 | 6.81 | 6.83 | -3.53% | 203,578 | 144,388,802 |
| 2024-07-01 | 6.62 | 7.29 | 6.52 | 7.08 | +6.63% | 199,143 | 137,591,210 |
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：