股票概览
7
+7.69%
+0.5
6.65
开盘价
7
最高价
6.5
最低价
478,251
成交量
数据更新至: 2024-09-30
技术指标
6.42
MA5 (5日均线)
6.20
MA10 (10日均线)
6.12
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 | 6.65 | 7 | 6.5 | 7 | +7.69% | 478,251 | 323,420,435 |
| 2024-09-27 | 6.45 | 6.54 | 6.34 | 6.5 | +2.2% | 145,538 | 93,763,866 |
| 2024-09-26 | 6.09 | 6.36 | 6.08 | 6.36 | +4.09% | 142,818 | 89,366,311 |
| 2024-09-25 | 6.18 | 6.27 | 6.1 | 6.11 | -0.49% | 99,918 | 61,854,626 |
| 2024-09-24 | 6 | 6.14 | 5.98 | 6.14 | +2.85% | 76,853 | 46,724,841 |
| 2024-09-23 | 5.99 | 6.04 | 5.94 | 5.97 | -0.83% | 47,148 | 28,194,571 |
| 2024-09-20 | 6.04 | 6.06 | 5.96 | 6.02 | -0.5% | 46,230 | 27,772,594 |
| 2024-09-19 | 5.9 | 6.11 | 5.87 | 6.05 | +2.72% | 78,947 | 47,589,479 |
| 2024-09-18 | 5.91 | 5.92 | 5.8 | 5.89 | -0.51% | 39,915 | 23,389,227 |
| 2024-09-13 | 5.95 | 5.99 | 5.91 | 5.92 | -0.34% | 47,792 | 28,417,773 |
| 2024-09-12 | 6.03 | 6.05 | 5.93 | 5.94 | -1.66% | 45,625 | 27,298,789 |
| 2024-09-11 | 6.03 | 6.09 | 5.99 | 6.04 | 0% | 54,827 | 33,093,200 |
| 2024-09-10 | 6.07 | 6.09 | 5.95 | 6.04 | -0.49% | 68,740 | 41,367,203 |
| 2024-09-09 | 6.08 | 6.17 | 6.02 | 6.07 | 0% | 73,943 | 45,115,722 |
| 2024-09-06 | 6.11 | 6.15 | 6.05 | 6.07 | -0.65% | 64,511 | 39,359,461 |
| 2024-09-05 | 6.04 | 6.15 | 6.03 | 6.11 | +1.16% | 66,543 | 40,713,037 |
| 2024-09-04 | 6.04 | 6.08 | 6.01 | 6.04 | -0.17% | 58,819 | 35,576,318 |
| 2024-09-03 | 6.03 | 6.1 | 5.98 | 6.05 | +0.5% | 74,073 | 44,758,129 |
| 2024-09-02 | 6.05 | 6.05 | 5.98 | 6.02 | 0% | 116,475 | 70,078,914 |
| 2024-08-30 | 5.75 | 6.06 | 5.71 | 6.02 | +4.7% | 198,729 | 118,212,377 |
| 2024-08-29 | 5.63 | 5.75 | 5.62 | 5.75 | +1.77% | 56,500 | 32,191,238 |
| 2024-08-28 | 5.6 | 5.69 | 5.56 | 5.65 | +0.89% | 38,392 | 21,639,152 |
| 2024-08-27 | 5.58 | 5.64 | 5.55 | 5.6 | -0.36% | 45,035 | 25,183,407 |
| 2024-08-26 | 5.52 | 5.65 | 5.48 | 5.62 | +2.18% | 52,673 | 29,377,077 |
| 2024-08-23 | 5.54 | 5.6 | 5.47 | 5.5 | -0.36% | 38,289 | 21,125,921 |
| 2024-08-22 | 5.61 | 5.65 | 5.5 | 5.52 | -1.6% | 42,664 | 23,683,675 |
| 2024-08-21 | 5.65 | 5.67 | 5.59 | 5.61 | -1.06% | 34,031 | 19,137,301 |
| 2024-08-20 | 5.75 | 5.75 | 5.65 | 5.67 | -0.87% | 50,818 | 28,906,513 |
| 2024-08-19 | 5.7 | 5.76 | 5.68 | 5.72 | +0.18% | 32,142 | 18,398,432 |
| 2024-08-16 | 5.8 | 5.81 | 5.7 | 5.71 | -1.21% | 46,756 | 26,813,949 |
| 2024-08-15 | 5.75 | 5.85 | 5.74 | 5.78 | +0.17% | 48,249 | 27,970,977 |
| 2024-08-14 | 5.8 | 5.83 | 5.75 | 5.77 | -1.03% | 40,264 | 23,286,122 |
| 2024-08-13 | 5.85 | 5.87 | 5.76 | 5.83 | -0.51% | 44,453 | 25,831,740 |
| 2024-08-12 | 5.82 | 5.92 | 5.8 | 5.86 | +0.86% | 58,874 | 34,555,385 |
| 2024-08-09 | 5.88 | 5.89 | 5.8 | 5.81 | -0.85% | 53,813 | 31,477,774 |
| 2024-08-08 | 5.72 | 5.87 | 5.72 | 5.86 | +1.91% | 89,420 | 52,107,740 |
| 2024-08-07 | 5.77 | 5.77 | 5.7 | 5.75 | -0.69% | 57,294 | 32,876,552 |
| 2024-08-06 | 5.76 | 5.8 | 5.72 | 5.79 | +1.4% | 55,239 | 31,809,947 |
| 2024-08-05 | 5.69 | 5.83 | 5.68 | 5.71 | +0.18% | 89,274 | 51,434,836 |
| 2024-08-02 | 5.68 | 5.79 | 5.67 | 5.7 | -0.18% | 62,639 | 35,929,180 |
| 2024-08-01 | 5.75 | 5.79 | 5.7 | 5.71 | -0.7% | 55,612 | 31,907,267 |
| 2024-07-31 | 5.62 | 5.76 | 5.62 | 5.75 | +2.31% | 87,154 | 49,799,142 |
| 2024-07-30 | 5.59 | 5.62 | 5.56 | 5.62 | +0.72% | 49,852 | 27,906,801 |
| 2024-07-29 | 5.57 | 5.6 | 5.54 | 5.58 | +0.36% | 49,456 | 27,574,765 |
| 2024-07-26 | 5.51 | 5.57 | 5.5 | 5.56 | +0.91% | 42,375 | 23,489,001 |
| 2024-07-25 | 5.41 | 5.55 | 5.41 | 5.51 | +1.29% | 43,316 | 23,808,256 |
| 2024-07-24 | 5.48 | 5.52 | 5.4 | 5.44 | -0.73% | 48,394 | 26,395,214 |
| 2024-07-23 | 5.59 | 5.6 | 5.48 | 5.48 | -1.97% | 45,868 | 25,411,555 |
| 2024-07-22 | 5.59 | 5.61 | 5.54 | 5.59 | -0.18% | 44,639 | 24,873,233 |
| 2024-07-19 | 5.6 | 5.65 | 5.58 | 5.6 | -0.88% | 50,886 | 28,540,460 |
| 2024-07-18 | 5.59 | 5.66 | 5.54 | 5.65 | -0.18% | 62,065 | 34,793,093 |
| 2024-07-17 | 5.56 | 5.72 | 5.55 | 5.66 | +1.98% | 91,269 | 51,476,457 |
| 2024-07-16 | 5.56 | 5.59 | 5.51 | 5.55 | -0.36% | 45,291 | 25,147,146 |
| 2024-07-15 | 5.48 | 5.6 | 5.48 | 5.57 | +1.09% | 75,103 | 41,738,958 |
| 2024-07-12 | 5.55 | 5.57 | 5.47 | 5.51 | +0.18% | 52,382 | 28,852,252 |
| 2024-07-11 | 5.43 | 5.51 | 5.4 | 5.5 | +2.42% | 68,387 | 37,366,609 |
| 2024-07-10 | 5.36 | 5.4 | 5.28 | 5.37 | +0.37% | 54,925 | 29,372,841 |
| 2024-07-09 | 5.33 | 5.39 | 5.24 | 5.35 | +0.75% | 58,685 | 31,252,394 |
| 2024-07-08 | 5.46 | 5.5 | 5.29 | 5.31 | -3.45% | 74,695 | 40,127,592 |
| 2024-07-05 | 5.47 | 5.52 | 5.42 | 5.5 | +0.73% | 48,217 | 26,401,505 |
| 2024-07-04 | 5.65 | 5.66 | 5.44 | 5.46 | -3.36% | 72,138 | 39,828,631 |
| 2024-07-03 | 5.6 | 5.69 | 5.6 | 5.65 | +0.53% | 54,733 | 30,967,656 |
| 2024-07-02 | 5.6 | 5.63 | 5.56 | 5.62 | +0.36% | 71,221 | 39,930,926 |
| 2024-07-01 | 5.53 | 5.61 | 5.49 | 5.6 | +1.63% | 57,212 | 31,803,018 |
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：