股票概览
6.5
+7.44%
+0.45
6.14
开盘价
6.53
最高价
6.12
最低价
1,091,696
成交量
数据更新至: 2024-09-30
技术指标
6.08
MA5 (5日均线)
5.88
MA10 (10日均线)
5.95
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 | 6.14 | 6.53 | 6.12 | 6.5 | +7.44% | 1,091,696 | 688,950,035 |
| 2024-09-27 | 6.01 | 6.09 | 5.97 | 6.05 | +1.17% | 277,454 | 167,147,733 |
| 2024-09-26 | 5.94 | 5.99 | 5.85 | 5.98 | +0.67% | 460,688 | 272,592,112 |
| 2024-09-25 | 5.97 | 6.08 | 5.93 | 5.94 | +0.34% | 388,929 | 233,243,696 |
| 2024-09-24 | 5.71 | 5.92 | 5.68 | 5.92 | +3.86% | 360,033 | 209,969,960 |
| 2024-09-23 | 5.62 | 5.73 | 5.58 | 5.7 | +1.79% | 269,668 | 153,100,403 |
| 2024-09-20 | 5.63 | 5.67 | 5.58 | 5.6 | -0.71% | 303,020 | 170,195,459 |
| 2024-09-19 | 5.77 | 5.79 | 5.56 | 5.64 | -1.91% | 386,303 | 217,667,661 |
| 2024-09-18 | 5.65 | 5.76 | 5.65 | 5.75 | +1.23% | 200,084 | 114,357,075 |
| 2024-09-13 | 5.75 | 5.83 | 5.65 | 5.68 | -0.7% | 298,909 | 171,832,227 |
| 2024-09-12 | 5.68 | 5.77 | 5.62 | 5.72 | +0.35% | 279,921 | 159,729,039 |
| 2024-09-11 | 5.8 | 5.86 | 5.66 | 5.7 | -4.2% | 420,610 | 241,386,487 |
| 2024-09-10 | 6.04 | 6.06 | 5.86 | 5.95 | -1.49% | 294,530 | 174,671,714 |
| 2024-09-09 | 6.17 | 6.17 | 6.02 | 6.04 | -1.63% | 252,041 | 153,339,853 |
| 2024-09-06 | 6.17 | 6.27 | 6.13 | 6.14 | -0.32% | 169,925 | 105,477,439 |
| 2024-09-05 | 6.25 | 6.26 | 6.1 | 6.16 | -1.12% | 244,746 | 150,737,079 |
| 2024-09-04 | 6.23 | 6.27 | 6.06 | 6.23 | +0.32% | 280,017 | 173,270,179 |
| 2024-09-03 | 6.2 | 6.29 | 6.09 | 6.21 | +0.98% | 361,230 | 223,411,747 |
| 2024-09-02 | 5.97 | 6.21 | 5.94 | 6.15 | +3.89% | 629,710 | 385,650,917 |
| 2024-08-30 | 6.13 | 6.2 | 5.92 | 5.92 | -3.11% | 618,124 | 371,094,139 |
| 2024-08-29 | 6.29 | 6.29 | 6.07 | 6.11 | -2.4% | 296,812 | 181,896,223 |
| 2024-08-28 | 6.3 | 6.32 | 6.23 | 6.26 | +0.16% | 186,087 | 116,786,128 |
| 2024-08-27 | 6.25 | 6.33 | 6.23 | 6.25 | -0.79% | 146,207 | 91,712,756 |
| 2024-08-26 | 6.34 | 6.35 | 6.22 | 6.3 | -0.79% | 192,553 | 120,950,140 |
| 2024-08-23 | 6.33 | 6.37 | 6.29 | 6.35 | -0.31% | 139,002 | 88,076,006 |
| 2024-08-22 | 6.33 | 6.4 | 6.28 | 6.37 | +0.79% | 213,456 | 135,776,180 |
| 2024-08-21 | 6.31 | 6.34 | 6.22 | 6.32 | 0% | 186,821 | 117,530,585 |
| 2024-08-20 | 6.38 | 6.39 | 6.28 | 6.32 | -0.78% | 204,212 | 128,955,105 |
| 2024-08-19 | 6.27 | 6.37 | 6.25 | 6.37 | +1.59% | 292,691 | 185,241,157 |
| 2024-08-16 | 6.19 | 6.31 | 6.19 | 6.27 | +0.97% | 272,206 | 170,292,027 |
| 2024-08-15 | 6.04 | 6.22 | 6.04 | 6.21 | +2.48% | 287,742 | 177,209,633 |
| 2024-08-14 | 6.02 | 6.11 | 6.02 | 6.06 | +0.33% | 187,904 | 114,141,382 |
| 2024-08-13 | 6.01 | 6.12 | 6 | 6.04 | +0.33% | 209,009 | 126,502,977 |
| 2024-08-12 | 6.02 | 6.06 | 5.97 | 6.02 | 0% | 123,152 | 74,169,078 |
| 2024-08-09 | 6.07 | 6.08 | 6 | 6.02 | -0.66% | 157,415 | 94,885,855 |
| 2024-08-08 | 6.04 | 6.08 | 6.01 | 6.06 | +0.33% | 177,569 | 107,505,007 |
| 2024-08-07 | 6.03 | 6.09 | 6.01 | 6.04 | +0.17% | 170,512 | 103,236,298 |
| 2024-08-06 | 6.08 | 6.12 | 5.94 | 6.03 | -1.15% | 292,750 | 175,801,118 |
| 2024-08-05 | 6.15 | 6.19 | 6.09 | 6.1 | -1.13% | 310,393 | 190,487,436 |
| 2024-08-02 | 6.19 | 6.21 | 6.1 | 6.17 | -0.48% | 243,621 | 149,861,072 |
| 2024-08-01 | 6 | 6.25 | 6 | 6.2 | +2.65% | 464,139 | 285,632,503 |
| 2024-07-31 | 6.17 | 6.2 | 5.98 | 6.04 | -1.79% | 457,851 | 277,068,225 |
| 2024-07-30 | 6.17 | 6.18 | 6.09 | 6.15 | -0.32% | 291,716 | 178,857,821 |
| 2024-07-29 | 6.1 | 6.19 | 6.05 | 6.17 | +0.49% | 241,359 | 148,400,613 |
| 2024-07-26 | 6.22 | 6.25 | 6.07 | 6.14 | -1.44% | 342,101 | 209,967,834 |
| 2024-07-25 | 6.19 | 6.29 | 6.16 | 6.23 | +0.32% | 456,707 | 284,318,570 |
| 2024-07-24 | 6.08 | 6.23 | 6.03 | 6.21 | +1.97% | 508,415 | 313,867,659 |
| 2024-07-23 | 6.03 | 6.19 | 6.03 | 6.09 | +1% | 336,256 | 205,366,883 |
| 2024-07-22 | 6.09 | 6.09 | 5.99 | 6.03 | -1.15% | 263,525 | 158,763,160 |
| 2024-07-19 | 6.09 | 6.13 | 6.04 | 6.1 | +0.16% | 246,779 | 149,878,007 |
| 2024-07-18 | 6.02 | 6.1 | 5.95 | 6.09 | +1.33% | 232,005 | 140,117,227 |
| 2024-07-17 | 5.98 | 6.06 | 5.97 | 6.01 | +0.33% | 278,150 | 167,302,340 |
| 2024-07-16 | 6.05 | 6.08 | 5.95 | 5.99 | -0.99% | 228,623 | 137,267,582 |
| 2024-07-15 | 5.99 | 6.1 | 5.95 | 6.05 | +0.83% | 262,159 | 158,252,999 |
| 2024-07-12 | 6 | 6.04 | 5.96 | 6 | 0% | 231,074 | 138,681,196 |
| 2024-07-11 | 6.04 | 6.07 | 5.94 | 6 | 0% | 308,644 | 185,156,176 |
| 2024-07-10 | 6.18 | 6.18 | 5.97 | 6 | -2.6% | 412,192 | 248,316,115 |
| 2024-07-09 | 5.95 | 6.18 | 5.92 | 6.16 | +3.88% | 657,159 | 399,628,614 |
| 2024-07-08 | 5.93 | 5.99 | 5.89 | 5.93 | 0% | 223,239 | 132,443,061 |
| 2024-07-05 | 5.99 | 6.01 | 5.91 | 5.93 | -1.17% | 225,835 | 134,170,350 |
| 2024-07-04 | 6 | 6.04 | 5.93 | 6 | -0.33% | 295,525 | 176,954,503 |
| 2024-07-03 | 5.99 | 6.08 | 5.96 | 6.02 | +0.67% | 376,913 | 226,640,052 |
| 2024-07-02 | 5.88 | 5.99 | 5.86 | 5.98 | +2.4% | 427,657 | 254,031,844 |
| 2024-07-01 | 5.79 | 5.88 | 5.78 | 5.84 | +1.04% | 313,696 | 182,994,650 |
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：