股票概览
6.25
+7.39%
+0.43
6.03
开盘价
6.3
最高价
5.89
最低价
593,980
成交量
数据更新至: 2024-09-30
技术指标
5.69
MA5 (5日均线)
5.44
MA10 (10日均线)
5.36
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 | 6.03 | 6.3 | 5.89 | 6.25 | +7.39% | 593,980 | 363,160,019 |
| 2024-09-27 | 5.7 | 5.82 | 5.62 | 5.82 | +3.74% | 176,780 | 101,026,670 |
| 2024-09-26 | 5.42 | 5.61 | 5.4 | 5.61 | +3.51% | 198,603 | 109,359,509 |
| 2024-09-25 | 5.41 | 5.54 | 5.41 | 5.42 | +0.93% | 233,578 | 127,757,449 |
| 2024-09-24 | 5.23 | 5.37 | 5.2 | 5.37 | +3.27% | 189,305 | 100,519,239 |
| 2024-09-23 | 5.19 | 5.21 | 5.16 | 5.2 | +0.19% | 75,035 | 38,932,756 |
| 2024-09-20 | 5.24 | 5.24 | 5.14 | 5.19 | -0.76% | 94,638 | 48,987,663 |
| 2024-09-19 | 5.15 | 5.27 | 5.12 | 5.23 | +1.75% | 122,201 | 63,567,370 |
| 2024-09-18 | 5.14 | 5.16 | 5.05 | 5.14 | +0.19% | 72,989 | 37,282,887 |
| 2024-09-13 | 5.24 | 5.24 | 5.13 | 5.13 | -1.35% | 72,957 | 37,695,609 |
| 2024-09-12 | 5.17 | 5.25 | 5.16 | 5.2 | +0.39% | 60,766 | 31,678,382 |
| 2024-09-11 | 5.18 | 5.21 | 5.13 | 5.18 | -0.96% | 77,430 | 40,027,973 |
| 2024-09-10 | 5.25 | 5.27 | 5.1 | 5.23 | -0.38% | 133,504 | 69,196,845 |
| 2024-09-09 | 5.3 | 5.3 | 5.2 | 5.25 | -0.94% | 125,062 | 65,677,488 |
| 2024-09-06 | 5.34 | 5.38 | 5.3 | 5.3 | -0.56% | 112,398 | 60,066,129 |
| 2024-09-05 | 5.29 | 5.35 | 5.29 | 5.33 | +0.76% | 108,422 | 57,744,816 |
| 2024-09-04 | 5.3 | 5.34 | 5.27 | 5.29 | -0.75% | 90,293 | 47,923,669 |
| 2024-09-03 | 5.31 | 5.36 | 5.27 | 5.33 | +0.19% | 139,152 | 73,980,811 |
| 2024-09-02 | 5.37 | 5.43 | 5.29 | 5.32 | -2.03% | 226,284 | 121,110,511 |
| 2024-08-30 | 5.59 | 5.59 | 5.24 | 5.43 | -4.06% | 484,005 | 261,655,368 |
| 2024-08-29 | 5.72 | 5.72 | 5.63 | 5.66 | -1.05% | 144,595 | 81,980,998 |
| 2024-08-28 | 5.81 | 5.81 | 5.69 | 5.72 | -1.38% | 98,484 | 56,581,770 |
| 2024-08-27 | 5.83 | 5.88 | 5.78 | 5.8 | -1.19% | 85,789 | 49,835,779 |
| 2024-08-26 | 5.88 | 5.94 | 5.82 | 5.87 | 0% | 98,258 | 57,813,704 |
| 2024-08-23 | 5.81 | 5.91 | 5.8 | 5.87 | +1.03% | 120,134 | 70,392,370 |
| 2024-08-22 | 5.82 | 5.85 | 5.79 | 5.81 | 0% | 86,768 | 50,495,119 |
| 2024-08-21 | 5.88 | 5.91 | 5.79 | 5.81 | -1.19% | 84,922 | 49,569,515 |
| 2024-08-20 | 5.98 | 6.02 | 5.84 | 5.88 | -1.84% | 124,017 | 73,059,764 |
| 2024-08-19 | 5.93 | 6.02 | 5.91 | 5.99 | +0.84% | 116,131 | 69,534,197 |
| 2024-08-16 | 6.05 | 6.08 | 5.93 | 5.94 | -1.98% | 125,867 | 75,491,212 |
| 2024-08-15 | 5.97 | 6.07 | 5.95 | 6.06 | +1.17% | 140,128 | 84,440,512 |
| 2024-08-14 | 6.08 | 6.09 | 5.99 | 5.99 | -1.48% | 103,603 | 62,541,046 |
| 2024-08-13 | 6.03 | 6.09 | 6.01 | 6.08 | +0.83% | 96,017 | 58,040,727 |
| 2024-08-12 | 6.07 | 6.08 | 6 | 6.03 | -0.5% | 93,881 | 56,651,023 |
| 2024-08-09 | 6.13 | 6.16 | 6.05 | 6.06 | -1.3% | 109,991 | 67,140,728 |
| 2024-08-08 | 6.1 | 6.17 | 6.09 | 6.14 | +0.33% | 158,612 | 97,222,310 |
| 2024-08-07 | 6.04 | 6.24 | 6.02 | 6.12 | +0.99% | 188,691 | 115,198,472 |
| 2024-08-06 | 6.11 | 6.12 | 5.98 | 6.06 | +0.33% | 204,525 | 123,355,692 |
| 2024-08-05 | 6.17 | 6.22 | 6.02 | 6.04 | -2.58% | 235,532 | 144,083,959 |
| 2024-08-02 | 6.23 | 6.26 | 6.16 | 6.2 | -1.12% | 190,740 | 118,374,902 |
| 2024-08-01 | 6.26 | 6.32 | 6.19 | 6.27 | +0.48% | 232,597 | 145,891,958 |
| 2024-07-31 | 6.14 | 6.28 | 6.1 | 6.24 | +1.63% | 325,795 | 202,737,436 |
| 2024-07-30 | 5.99 | 6.18 | 5.95 | 6.14 | +2.85% | 322,229 | 195,702,966 |
| 2024-07-29 | 6 | 6.03 | 5.93 | 5.97 | -0.17% | 209,870 | 125,345,767 |
| 2024-07-26 | 5.87 | 6.03 | 5.86 | 5.98 | +1.53% | 263,299 | 156,690,873 |
| 2024-07-25 | 5.77 | 5.94 | 5.72 | 5.89 | +1.2% | 301,173 | 176,967,852 |
| 2024-07-24 | 5.8 | 5.91 | 5.78 | 5.82 | -0.68% | 348,968 | 204,301,118 |
| 2024-07-23 | 5.93 | 6.11 | 5.85 | 5.86 | -2.82% | 622,795 | 370,484,285 |
| 2024-07-22 | 6.49 | 6.63 | 5.93 | 6.03 | -4.44% | 1,018,658 | 636,235,729 |
| 2024-07-19 | 5.76 | 6.31 | 5.65 | 6.31 | +7.86% | 551,503 | 334,225,218 |
| 2024-07-18 | 5.79 | 5.87 | 5.73 | 5.85 | +0.52% | 94,207 | 54,753,224 |
| 2024-07-17 | 5.92 | 5.92 | 5.78 | 5.82 | -1.52% | 106,935 | 62,270,228 |
| 2024-07-16 | 5.95 | 5.95 | 5.88 | 5.91 | -0.84% | 75,539 | 44,614,428 |
| 2024-07-15 | 5.95 | 5.98 | 5.9 | 5.96 | 0% | 90,315 | 53,686,467 |
| 2024-07-12 | 5.96 | 6 | 5.92 | 5.96 | 0% | 95,672 | 57,016,853 |
| 2024-07-11 | 5.95 | 5.98 | 5.91 | 5.96 | +1.53% | 104,821 | 62,363,338 |
| 2024-07-10 | 5.92 | 5.95 | 5.84 | 5.87 | -1.34% | 97,275 | 57,223,446 |
| 2024-07-09 | 5.81 | 5.97 | 5.72 | 5.95 | +2.41% | 132,182 | 77,371,195 |
| 2024-07-08 | 5.86 | 5.93 | 5.79 | 5.81 | -1.69% | 120,039 | 70,118,158 |
| 2024-07-05 | 5.9 | 5.92 | 5.84 | 5.91 | +0.17% | 87,445 | 51,412,418 |
| 2024-07-04 | 5.99 | 6.02 | 5.87 | 5.9 | -1.83% | 114,078 | 67,778,867 |
| 2024-07-03 | 6.05 | 6.08 | 6 | 6.01 | -0.83% | 79,623 | 48,070,559 |
| 2024-07-02 | 6.04 | 6.1 | 6.03 | 6.06 | +0.17% | 101,473 | 61,500,717 |
| 2024-07-01 | 5.96 | 6.06 | 5.93 | 6.05 | +1.34% | 119,841 | 71,945,728 |
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：