股票概览
6.71
+9.11%
+0.56
6.39
开盘价
6.77
最高价
6.28
最低价
253,563
成交量
数据更新至: 2024-09-30
技术指标
6.02
MA5 (5日均线)
5.70
MA10 (10日均线)
5.59
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 | 6.39 | 6.77 | 6.28 | 6.71 | +9.11% | 253,563 | 165,787,782 |
| 2024-09-27 | 6.01 | 6.18 | 5.97 | 6.15 | +3.89% | 66,465 | 40,303,691 |
| 2024-09-26 | 5.77 | 5.92 | 5.67 | 5.92 | +4.04% | 83,911 | 48,774,751 |
| 2024-09-25 | 5.68 | 5.85 | 5.68 | 5.69 | +0.71% | 82,130 | 47,351,856 |
| 2024-09-24 | 5.45 | 5.65 | 5.44 | 5.65 | +4.24% | 74,987 | 41,732,084 |
| 2024-09-23 | 5.46 | 5.47 | 5.38 | 5.42 | -0.73% | 36,743 | 19,959,072 |
| 2024-09-20 | 5.43 | 5.48 | 5.42 | 5.46 | +0.18% | 37,240 | 20,296,499 |
| 2024-09-19 | 5.24 | 5.5 | 5.24 | 5.45 | +4.21% | 66,213 | 35,814,987 |
| 2024-09-18 | 5.28 | 5.31 | 5.13 | 5.23 | -0.95% | 43,051 | 22,375,333 |
| 2024-09-13 | 5.41 | 5.43 | 5.28 | 5.28 | -2.22% | 38,726 | 20,651,474 |
| 2024-09-12 | 5.39 | 5.53 | 5.39 | 5.4 | -0.37% | 36,962 | 20,191,002 |
| 2024-09-11 | 5.43 | 5.47 | 5.38 | 5.42 | -0.73% | 33,541 | 18,179,032 |
| 2024-09-10 | 5.44 | 5.48 | 5.27 | 5.46 | +0.55% | 59,955 | 32,199,995 |
| 2024-09-09 | 5.4 | 5.47 | 5.32 | 5.43 | +0.37% | 56,643 | 30,670,108 |
| 2024-09-06 | 5.58 | 5.61 | 5.4 | 5.41 | -3.05% | 55,199 | 30,297,391 |
| 2024-09-05 | 5.55 | 5.61 | 5.53 | 5.58 | +0.9% | 48,509 | 27,028,302 |
| 2024-09-04 | 5.5 | 5.6 | 5.5 | 5.53 | -0.54% | 38,722 | 21,491,024 |
| 2024-09-03 | 5.46 | 5.56 | 5.41 | 5.56 | +1.83% | 49,997 | 27,578,913 |
| 2024-09-02 | 5.55 | 5.63 | 5.45 | 5.46 | -2.5% | 70,979 | 39,382,336 |
| 2024-08-30 | 5.48 | 5.67 | 5.46 | 5.6 | +2.56% | 69,467 | 38,741,235 |
| 2024-08-29 | 5.31 | 5.49 | 5.27 | 5.46 | +2.82% | 65,087 | 35,238,275 |
| 2024-08-28 | 5.17 | 5.37 | 5.17 | 5.31 | +1.53% | 53,170 | 28,121,434 |
| 2024-08-27 | 5.36 | 5.39 | 5.2 | 5.23 | -2.79% | 60,131 | 31,681,900 |
| 2024-08-26 | 5.37 | 5.46 | 5.35 | 5.38 | +0.19% | 64,507 | 34,801,954 |
| 2024-08-23 | 5.45 | 5.47 | 5.27 | 5.37 | -3.07% | 107,921 | 57,848,605 |
| 2024-08-22 | 5.72 | 5.77 | 5.52 | 5.54 | -3.48% | 73,672 | 41,379,388 |
| 2024-08-21 | 5.69 | 5.82 | 5.68 | 5.74 | +0.35% | 57,110 | 32,815,376 |
| 2024-08-20 | 5.94 | 5.95 | 5.69 | 5.72 | -3.7% | 73,391 | 42,435,588 |
| 2024-08-19 | 6.04 | 6.11 | 5.93 | 5.94 | -1.98% | 73,884 | 44,451,180 |
| 2024-08-16 | 6.09 | 6.14 | 6.05 | 6.06 | -0.82% | 41,800 | 25,467,337 |
| 2024-08-15 | 6 | 6.16 | 5.94 | 6.11 | +1.66% | 73,938 | 44,864,572 |
| 2024-08-14 | 6.07 | 6.09 | 5.97 | 6.01 | -0.5% | 34,872 | 20,981,056 |
| 2024-08-13 | 5.98 | 6.06 | 5.93 | 6.04 | +1% | 35,137 | 21,040,513 |
| 2024-08-12 | 5.98 | 6.06 | 5.95 | 5.98 | -0.83% | 47,431 | 28,476,612 |
| 2024-08-09 | 6.1 | 6.18 | 6.03 | 6.03 | -0.99% | 49,614 | 30,262,567 |
| 2024-08-08 | 6.13 | 6.14 | 5.96 | 6.09 | -0.81% | 72,107 | 43,616,461 |
| 2024-08-07 | 6.18 | 6.24 | 6.11 | 6.14 | -0.65% | 64,790 | 40,021,028 |
| 2024-08-06 | 6.15 | 6.24 | 6.07 | 6.18 | +1.48% | 71,658 | 43,955,570 |
| 2024-08-05 | 6.33 | 6.44 | 6.07 | 6.09 | -4.69% | 97,073 | 60,616,624 |
| 2024-08-02 | 6.42 | 6.55 | 6.36 | 6.39 | -1.99% | 88,252 | 56,980,103 |
| 2024-08-01 | 6.36 | 6.66 | 6.32 | 6.52 | +2.52% | 179,031 | 116,616,070 |
| 2024-07-31 | 6.02 | 6.42 | 6 | 6.36 | +5.82% | 123,362 | 77,335,162 |
| 2024-07-30 | 6 | 6.07 | 5.9 | 6.01 | +0.33% | 67,424 | 40,409,878 |
| 2024-07-29 | 6.04 | 6.08 | 5.96 | 5.99 | -0.83% | 46,035 | 27,653,603 |
| 2024-07-26 | 5.92 | 6.07 | 5.92 | 6.04 | +2.2% | 48,767 | 29,342,067 |
| 2024-07-25 | 5.88 | 6.01 | 5.75 | 5.91 | +0.34% | 69,950 | 41,184,985 |
| 2024-07-24 | 6.05 | 6.09 | 5.89 | 5.89 | -2.48% | 58,768 | 35,089,253 |
| 2024-07-23 | 6.22 | 6.27 | 6.04 | 6.04 | -3.05% | 46,584 | 28,666,913 |
| 2024-07-22 | 6.21 | 6.3 | 6.17 | 6.23 | +0.81% | 41,303 | 25,724,033 |
| 2024-07-19 | 6.18 | 6.27 | 6.15 | 6.18 | -0.16% | 40,606 | 25,190,636 |
| 2024-07-18 | 6.17 | 6.2 | 6.03 | 6.19 | -0.64% | 58,581 | 35,817,014 |
| 2024-07-17 | 6.22 | 6.33 | 6.15 | 6.23 | -0.8% | 49,646 | 30,914,889 |
| 2024-07-16 | 6.44 | 6.44 | 6.21 | 6.28 | -2.33% | 53,993 | 33,945,424 |
| 2024-07-15 | 6.58 | 6.58 | 6.41 | 6.43 | -2.28% | 35,503 | 22,940,043 |
| 2024-07-12 | 6.64 | 6.68 | 6.52 | 6.58 | -1.94% | 46,864 | 30,928,205 |
| 2024-07-11 | 6.65 | 6.72 | 6.55 | 6.71 | +3.39% | 76,159 | 50,502,546 |
| 2024-07-10 | 6.6 | 6.68 | 6.44 | 6.49 | -1.82% | 71,345 | 46,760,080 |
| 2024-07-09 | 6.46 | 6.62 | 6.34 | 6.61 | +2.32% | 61,006 | 39,618,116 |
| 2024-07-08 | 6.66 | 6.68 | 6.44 | 6.46 | -3.87% | 68,669 | 44,774,982 |
| 2024-07-05 | 6.78 | 6.85 | 6.59 | 6.72 | -1.32% | 100,389 | 67,019,796 |
| 2024-07-04 | 6.91 | 7.06 | 6.78 | 6.81 | -1.45% | 50,867 | 35,183,066 |
| 2024-07-03 | 6.98 | 7.05 | 6.89 | 6.91 | -1% | 32,660 | 22,653,946 |
| 2024-07-02 | 7 | 7.12 | 6.95 | 6.98 | -0.57% | 53,330 | 37,514,981 |
| 2024-07-01 | 7.08 | 7.12 | 6.69 | 7.02 | -1.54% | 130,675 | 90,429,042 |
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：