股票概览
6.78
+15.5%
+0.91
6.16
开盘价
6.85
最高价
6.02
最低价
412,381
成交量
数据更新至: 2024-09-30
技术指标
5.77
MA5 (5日均线)
5.43
MA10 (10日均线)
5.40
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 | 6.16 | 6.85 | 6.02 | 6.78 | +15.5% | 412,381 | 265,103,381 |
| 2024-09-27 | 5.64 | 6.02 | 5.63 | 5.87 | +5.39% | 270,042 | 156,497,840 |
| 2024-09-26 | 5.36 | 5.57 | 5.33 | 5.57 | +3.15% | 172,403 | 94,323,825 |
| 2024-09-25 | 5.3 | 5.52 | 5.25 | 5.4 | +3.05% | 195,719 | 105,935,056 |
| 2024-09-24 | 5.1 | 5.25 | 5.05 | 5.24 | +3.56% | 152,919 | 78,825,145 |
| 2024-09-23 | 5.06 | 5.13 | 5.01 | 5.06 | +0.4% | 88,262 | 44,683,318 |
| 2024-09-20 | 5.13 | 5.13 | 4.97 | 5.04 | -1.37% | 112,717 | 56,771,866 |
| 2024-09-19 | 5.06 | 5.15 | 4.99 | 5.11 | +1.59% | 111,013 | 56,470,610 |
| 2024-09-18 | 5.17 | 5.2 | 4.96 | 5.03 | -2.71% | 119,954 | 60,288,844 |
| 2024-09-13 | 5.26 | 5.33 | 5.17 | 5.17 | -2.08% | 137,508 | 71,706,239 |
| 2024-09-12 | 5.27 | 5.4 | 5.25 | 5.28 | +0.19% | 129,564 | 69,067,137 |
| 2024-09-11 | 5.26 | 5.4 | 5.22 | 5.27 | +0.19% | 131,994 | 69,847,760 |
| 2024-09-10 | 5.48 | 5.61 | 5.22 | 5.26 | -2.59% | 192,254 | 102,523,882 |
| 2024-09-09 | 5.2 | 5.49 | 5.2 | 5.4 | +3.05% | 231,353 | 124,870,514 |
| 2024-09-06 | 5.37 | 5.39 | 5.22 | 5.24 | -2.24% | 149,686 | 79,205,338 |
| 2024-09-05 | 5.33 | 5.41 | 5.28 | 5.36 | +1.13% | 166,195 | 88,736,812 |
| 2024-09-04 | 5.39 | 5.48 | 5.29 | 5.3 | -2.57% | 204,925 | 110,065,764 |
| 2024-09-03 | 5.49 | 5.6 | 5.36 | 5.44 | -1.63% | 234,977 | 127,574,308 |
| 2024-09-02 | 5.75 | 5.92 | 5.52 | 5.53 | -3.32% | 333,197 | 189,132,843 |
| 2024-08-30 | 5.6 | 5.8 | 5.51 | 5.72 | +0.35% | 336,919 | 191,865,737 |
| 2024-08-29 | 5.47 | 5.88 | 5.44 | 5.7 | +0.53% | 428,384 | 239,769,221 |
| 2024-08-28 | 5.81 | 6.01 | 5.6 | 5.67 | -6.9% | 438,553 | 251,944,601 |
| 2024-08-27 | 5.55 | 6.26 | 5.53 | 6.09 | +9.73% | 638,702 | 383,003,420 |
| 2024-08-26 | 5.45 | 5.65 | 5.32 | 5.55 | -1.77% | 358,095 | 195,195,722 |
| 2024-08-23 | 5.75 | 5.93 | 5.58 | 5.65 | -2.25% | 317,445 | 181,246,185 |
| 2024-08-22 | 6.07 | 6.18 | 5.72 | 5.78 | -2.36% | 377,824 | 222,927,306 |
| 2024-08-21 | 6.39 | 6.45 | 5.87 | 5.92 | -11.51% | 593,797 | 359,127,210 |
| 2024-08-20 | 6.37 | 7.25 | 6.37 | 6.69 | +0.15% | 642,155 | 439,934,931 |
| 2024-08-19 | 7.5 | 7.9 | 6.58 | 6.68 | -17.53% | 967,772 | 705,716,863 |
| 2024-08-16 | 6.89 | 8.3 | 6.3 | 8.1 | +16.55% | 1,153,155 | 814,769,664 |
| 2024-08-15 | 7.54 | 8.33 | 6.92 | 6.95 | +0.14% | 950,072 | 717,553,008 |
| 2024-08-14 | 6.07 | 7.45 | 6.01 | 6.94 | +7.6% | 895,692 | 594,099,863 |
| 2024-08-13 | 5.92 | 6.6 | 5.71 | 6.45 | +13.36% | 874,380 | 539,966,344 |
| 2024-08-12 | 4.89 | 5.69 | 4.87 | 5.69 | +20.04% | 392,782 | 211,363,414 |
| 2024-08-09 | 4.8 | 4.84 | 4.73 | 4.74 | -1.46% | 58,029 | 27,710,469 |
| 2024-08-08 | 4.72 | 4.84 | 4.7 | 4.81 | +1.48% | 73,843 | 35,465,428 |
| 2024-08-07 | 4.78 | 4.78 | 4.67 | 4.74 | -1.04% | 59,259 | 27,977,840 |
| 2024-08-06 | 4.64 | 4.79 | 4.62 | 4.79 | +3.9% | 76,027 | 35,950,807 |
| 2024-08-05 | 4.66 | 4.77 | 4.61 | 4.61 | -1.5% | 90,505 | 42,448,093 |
| 2024-08-02 | 4.58 | 4.77 | 4.58 | 4.68 | +1.3% | 115,461 | 54,315,609 |
| 2024-08-01 | 4.7 | 4.73 | 4.58 | 4.62 | -1.7% | 94,939 | 43,988,153 |
| 2024-07-31 | 4.49 | 4.71 | 4.47 | 4.7 | +4.44% | 71,459 | 33,169,516 |
| 2024-07-30 | 4.43 | 4.52 | 4.42 | 4.5 | +1.81% | 45,272 | 20,246,472 |
| 2024-07-29 | 4.48 | 4.48 | 4.36 | 4.42 | -0.67% | 39,594 | 17,481,228 |
| 2024-07-26 | 4.46 | 4.52 | 4.42 | 4.45 | 0% | 39,089 | 17,474,032 |
| 2024-07-25 | 4.35 | 4.52 | 4.32 | 4.45 | +1.6% | 56,081 | 25,056,615 |
| 2024-07-24 | 4.48 | 4.48 | 4.33 | 4.38 | -2.01% | 71,186 | 31,312,378 |
| 2024-07-23 | 4.56 | 4.59 | 4.47 | 4.47 | -2.19% | 45,172 | 20,452,166 |
| 2024-07-22 | 4.61 | 4.61 | 4.53 | 4.57 | 0% | 39,020 | 17,844,398 |
| 2024-07-19 | 4.55 | 4.61 | 4.51 | 4.57 | -0.22% | 49,462 | 22,577,162 |
| 2024-07-18 | 4.56 | 4.59 | 4.47 | 4.58 | 0% | 49,362 | 22,364,349 |
| 2024-07-17 | 4.53 | 4.62 | 4.52 | 4.58 | +0.66% | 46,085 | 21,103,081 |
| 2024-07-16 | 4.59 | 4.64 | 4.53 | 4.55 | -0.87% | 44,221 | 20,169,213 |
| 2024-07-15 | 4.76 | 4.8 | 4.57 | 4.59 | -3.57% | 63,982 | 29,674,776 |
| 2024-07-12 | 4.82 | 4.83 | 4.75 | 4.76 | -0.63% | 63,384 | 30,305,048 |
| 2024-07-11 | 4.54 | 4.84 | 4.54 | 4.79 | +6.92% | 120,191 | 56,768,712 |
| 2024-07-10 | 4.46 | 4.56 | 4.36 | 4.48 | -1.75% | 72,313 | 32,328,391 |
| 2024-07-09 | 4.51 | 4.68 | 4.35 | 4.56 | +1.11% | 101,209 | 45,649,187 |
| 2024-07-08 | 4.71 | 4.73 | 4.5 | 4.51 | -4.25% | 62,944 | 28,744,505 |
| 2024-07-05 | 4.55 | 4.73 | 4.52 | 4.71 | +3.06% | 59,540 | 27,684,155 |
| 2024-07-04 | 4.71 | 4.75 | 4.54 | 4.57 | -2.97% | 58,844 | 27,162,820 |
| 2024-07-03 | 4.74 | 4.77 | 4.67 | 4.71 | -0.84% | 50,412 | 23,801,054 |
| 2024-07-02 | 4.74 | 4.8 | 4.69 | 4.75 | +0.21% | 49,206 | 23,357,499 |
| 2024-07-01 | 4.58 | 4.79 | 4.57 | 4.74 | +3.04% | 100,463 | 47,215,060 |
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：