股票概览
6.41
+7.19%
+0.43
6.21
开盘价
6.46
最高价
5.96
最低价
856,868
成交量
数据更新至: 2024-09-30
技术指标
5.67
MA5 (5日均线)
5.23
MA10 (10日均线)
5.11
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 | 6.21 | 6.46 | 5.96 | 6.41 | +7.19% | 856,868 | 534,057,535 |
| 2024-09-27 | 5.67 | 6 | 5.59 | 5.98 | +7.94% | 283,063 | 161,905,095 |
| 2024-09-26 | 5.26 | 5.54 | 5.25 | 5.54 | +5.12% | 243,183 | 131,380,397 |
| 2024-09-25 | 5.23 | 5.41 | 5.22 | 5.27 | +2.53% | 274,439 | 146,122,642 |
| 2024-09-24 | 4.91 | 5.15 | 4.9 | 5.14 | +5.33% | 264,136 | 133,480,992 |
| 2024-09-23 | 4.82 | 4.9 | 4.81 | 4.88 | +0.83% | 108,670 | 52,841,958 |
| 2024-09-20 | 4.88 | 4.88 | 4.78 | 4.84 | -0.21% | 115,630 | 55,831,936 |
| 2024-09-19 | 4.76 | 4.92 | 4.72 | 4.85 | +2.32% | 174,756 | 84,492,592 |
| 2024-09-18 | 4.7 | 4.74 | 4.61 | 4.74 | +1.07% | 161,225 | 75,357,200 |
| 2024-09-13 | 4.72 | 4.74 | 4.66 | 4.69 | -0.64% | 200,888 | 94,370,958 |
| 2024-09-12 | 4.7 | 4.81 | 4.68 | 4.72 | +0.64% | 157,570 | 74,734,556 |
| 2024-09-11 | 4.78 | 4.81 | 4.66 | 4.69 | -2.09% | 141,337 | 66,722,343 |
| 2024-09-10 | 4.84 | 4.88 | 4.7 | 4.79 | -0.83% | 136,007 | 64,811,836 |
| 2024-09-09 | 4.99 | 5.01 | 4.81 | 4.83 | -3.21% | 160,275 | 78,287,050 |
| 2024-09-06 | 5.14 | 5.14 | 4.98 | 4.99 | -2.54% | 123,142 | 62,124,884 |
| 2024-09-05 | 5.12 | 5.18 | 5.1 | 5.12 | -0.39% | 102,179 | 52,402,594 |
| 2024-09-04 | 5.14 | 5.19 | 5.12 | 5.14 | -0.39% | 133,777 | 68,898,553 |
| 2024-09-03 | 5.19 | 5.2 | 5.1 | 5.16 | -0.39% | 167,484 | 86,239,824 |
| 2024-09-02 | 5.19 | 5.24 | 5.12 | 5.18 | -0.19% | 222,276 | 115,328,590 |
| 2024-08-30 | 5 | 5.28 | 4.96 | 5.19 | +5.92% | 349,658 | 179,778,189 |
| 2024-08-29 | 4.85 | 4.92 | 4.84 | 4.9 | +0.82% | 104,037 | 50,878,429 |
| 2024-08-28 | 4.9 | 4.92 | 4.86 | 4.86 | -1.02% | 92,718 | 45,288,221 |
| 2024-08-27 | 4.97 | 4.97 | 4.87 | 4.91 | -1.01% | 98,619 | 48,385,860 |
| 2024-08-26 | 4.93 | 4.99 | 4.93 | 4.96 | 0% | 85,285 | 42,318,983 |
| 2024-08-23 | 4.92 | 4.98 | 4.9 | 4.96 | +0.81% | 89,850 | 44,451,034 |
| 2024-08-22 | 4.96 | 4.98 | 4.91 | 4.92 | -0.81% | 82,543 | 40,811,375 |
| 2024-08-21 | 5.01 | 5.02 | 4.95 | 4.96 | -1% | 93,739 | 46,616,164 |
| 2024-08-20 | 5.09 | 5.09 | 4.99 | 5.01 | -1.18% | 112,572 | 56,579,405 |
| 2024-08-19 | 5.05 | 5.11 | 5.05 | 5.07 | +0.2% | 97,044 | 49,319,331 |
| 2024-08-16 | 5.12 | 5.13 | 5.05 | 5.06 | -1.17% | 122,566 | 62,318,987 |
| 2024-08-15 | 5.08 | 5.19 | 5.05 | 5.12 | +0.59% | 132,645 | 68,044,861 |
| 2024-08-14 | 5.16 | 5.17 | 5.09 | 5.09 | -1.17% | 93,271 | 47,690,028 |
| 2024-08-13 | 5.17 | 5.2 | 5.11 | 5.15 | -0.39% | 135,698 | 69,824,462 |
| 2024-08-12 | 5.19 | 5.2 | 5.14 | 5.17 | -0.19% | 101,912 | 52,749,852 |
| 2024-08-09 | 5.24 | 5.25 | 5.17 | 5.18 | -0.77% | 115,333 | 60,049,621 |
| 2024-08-08 | 5.18 | 5.24 | 5.12 | 5.22 | +0.77% | 156,491 | 81,159,602 |
| 2024-08-07 | 5.27 | 5.28 | 5.14 | 5.18 | -1.52% | 182,511 | 94,526,650 |
| 2024-08-06 | 5.26 | 5.32 | 5.22 | 5.26 | +0.77% | 185,511 | 97,598,335 |
| 2024-08-05 | 5.23 | 5.36 | 5.17 | 5.22 | -0.38% | 268,249 | 141,454,994 |
| 2024-08-02 | 5.2 | 5.34 | 5.15 | 5.24 | +0.58% | 287,695 | 151,816,621 |
| 2024-08-01 | 5.2 | 5.31 | 5.19 | 5.21 | +0.39% | 341,097 | 178,903,317 |
| 2024-07-31 | 5.04 | 5.2 | 5.04 | 5.19 | +2.57% | 444,650 | 228,539,327 |
| 2024-07-30 | 5 | 5.12 | 4.9 | 5.06 | +1.4% | 469,715 | 237,073,441 |
| 2024-07-29 | 5.23 | 5.32 | 4.97 | 4.99 | -4.59% | 728,474 | 372,502,017 |
| 2024-07-26 | 5.53 | 5.65 | 5.23 | 5.23 | -9.98% | 709,962 | 376,432,139 |
| 2024-07-25 | 5.84 | 5.89 | 5.77 | 5.81 | -1.02% | 136,110 | 79,229,856 |
| 2024-07-24 | 6.02 | 6.04 | 5.83 | 5.87 | -2.98% | 195,741 | 115,416,922 |
| 2024-07-23 | 6.16 | 6.18 | 6.04 | 6.05 | -1.79% | 100,419 | 61,390,302 |
| 2024-07-22 | 6.21 | 6.25 | 6.13 | 6.16 | -1.28% | 94,682 | 58,414,769 |
| 2024-07-19 | 6.35 | 6.35 | 6.2 | 6.24 | -1.73% | 96,634 | 60,376,708 |
| 2024-07-18 | 6.29 | 6.37 | 6.25 | 6.35 | +0.47% | 65,067 | 41,173,154 |
| 2024-07-17 | 6.22 | 6.37 | 6.22 | 6.32 | +1.12% | 101,583 | 64,151,229 |
| 2024-07-16 | 6.27 | 6.31 | 6.13 | 6.25 | -1.73% | 147,777 | 92,245,635 |
| 2024-07-15 | 6.29 | 6.39 | 6.27 | 6.36 | +1.11% | 90,915 | 57,646,970 |
| 2024-07-12 | 6.43 | 6.45 | 6.28 | 6.29 | -2.02% | 148,784 | 94,507,174 |
| 2024-07-11 | 6.53 | 6.55 | 6.37 | 6.42 | -0.62% | 156,205 | 100,773,428 |
| 2024-07-10 | 6.59 | 6.66 | 6.43 | 6.46 | -2.42% | 102,822 | 66,977,876 |
| 2024-07-09 | 6.43 | 6.68 | 6.36 | 6.62 | +2.95% | 123,072 | 79,961,929 |
| 2024-07-08 | 6.65 | 6.66 | 6.41 | 6.43 | -3.16% | 113,820 | 73,786,942 |
| 2024-07-05 | 6.66 | 6.69 | 6.54 | 6.64 | -0.3% | 109,087 | 72,209,371 |
| 2024-07-04 | 6.82 | 6.85 | 6.63 | 6.66 | -2.06% | 126,169 | 84,522,145 |
| 2024-07-03 | 6.93 | 6.96 | 6.78 | 6.8 | -1.59% | 72,666 | 49,873,996 |
| 2024-07-02 | 6.95 | 6.97 | 6.85 | 6.91 | -0.29% | 78,090 | 53,974,765 |
| 2024-07-01 | 6.78 | 6.97 | 6.77 | 6.93 | +1.91% | 122,675 | 84,584,026 |
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：