股票概览
6.71
+8.05%
+0.5
6.22
开盘价
6.82
最高价
6.11
最低价
1,013,500
成交量
数据更新至: 2024-09-30
技术指标
5.96
MA5 (5日均线)
5.72
MA10 (10日均线)
5.20
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 | 6.22 | 6.82 | 6.11 | 6.71 | +8.05% | 1,013,500 | 653,720,360 |
| 2024-09-27 | 6.2 | 6.41 | 5.88 | 6.21 | +3.5% | 631,376 | 388,108,525 |
| 2024-09-26 | 5.62 | 6 | 5.62 | 6 | +10.09% | 538,409 | 320,131,377 |
| 2024-09-25 | 5.54 | 5.73 | 5.42 | 5.45 | +0.55% | 529,999 | 295,878,270 |
| 2024-09-24 | 5.35 | 5.43 | 5.28 | 5.42 | +2.26% | 341,557 | 183,162,922 |
| 2024-09-23 | 5.3 | 5.46 | 5.28 | 5.3 | -3.11% | 428,497 | 228,727,974 |
| 2024-09-20 | 5.45 | 5.7 | 5.4 | 5.47 | -1.62% | 499,126 | 276,399,770 |
| 2024-09-19 | 5.49 | 5.74 | 5.41 | 5.56 | -2.28% | 607,059 | 338,047,520 |
| 2024-09-18 | 5.18 | 5.87 | 5.16 | 5.69 | +6.55% | 784,695 | 441,064,927 |
| 2024-09-13 | 5.1 | 5.6 | 4.91 | 5.34 | +1.14% | 825,379 | 437,117,546 |
| 2024-09-12 | 5.28 | 5.28 | 5.13 | 5.28 | +10% | 419,878 | 221,213,411 |
| 2024-09-11 | 4.49 | 4.96 | 4.47 | 4.8 | +6.43% | 326,741 | 155,610,500 |
| 2024-09-10 | 4.44 | 4.52 | 4.39 | 4.51 | +0.89% | 75,708 | 33,682,525 |
| 2024-09-09 | 4.5 | 4.53 | 4.42 | 4.47 | -1.11% | 65,323 | 29,178,679 |
| 2024-09-06 | 4.56 | 4.61 | 4.5 | 4.52 | -1.74% | 80,894 | 36,797,952 |
| 2024-09-05 | 4.62 | 4.64 | 4.55 | 4.6 | -0.22% | 89,845 | 41,302,599 |
| 2024-09-04 | 4.7 | 4.7 | 4.58 | 4.61 | -2.54% | 123,550 | 57,107,380 |
| 2024-09-03 | 4.62 | 4.78 | 4.61 | 4.73 | +2.38% | 159,243 | 74,794,303 |
| 2024-09-02 | 4.7 | 4.88 | 4.6 | 4.62 | -0.65% | 175,273 | 82,779,346 |
| 2024-08-30 | 4.5 | 4.73 | 4.5 | 4.65 | +2.65% | 166,342 | 77,066,251 |
| 2024-08-29 | 4.5 | 4.57 | 4.48 | 4.53 | +0.67% | 110,832 | 50,081,385 |
| 2024-08-28 | 4.55 | 4.56 | 4.42 | 4.5 | -1.96% | 128,936 | 57,959,842 |
| 2024-08-27 | 4.65 | 4.72 | 4.55 | 4.59 | -2.75% | 158,957 | 73,519,569 |
| 2024-08-26 | 4.69 | 4.79 | 4.6 | 4.72 | +1.72% | 255,385 | 120,258,877 |
| 2024-08-23 | 4.54 | 4.75 | 4.48 | 4.64 | +2.43% | 262,775 | 121,687,270 |
| 2024-08-22 | 4.6 | 4.62 | 4.49 | 4.53 | -2.58% | 187,269 | 85,096,131 |
| 2024-08-21 | 4.64 | 4.78 | 4.51 | 4.65 | +0.22% | 313,143 | 145,220,239 |
| 2024-08-20 | 4.86 | 4.87 | 4.59 | 4.64 | -4.72% | 361,886 | 168,461,697 |
| 2024-08-19 | 4.46 | 4.87 | 4.46 | 4.87 | +9.93% | 245,907 | 116,282,320 |
| 2024-08-16 | 4.55 | 4.6 | 4.37 | 4.43 | -2.85% | 188,119 | 84,514,357 |
| 2024-08-15 | 4.79 | 4.82 | 4.51 | 4.56 | -5.39% | 339,740 | 157,181,181 |
| 2024-08-14 | 4.84 | 4.9 | 4.79 | 4.82 | -0.62% | 98,030 | 47,286,915 |
| 2024-08-13 | 4.79 | 4.85 | 4.74 | 4.85 | +0.62% | 134,549 | 64,610,795 |
| 2024-08-12 | 4.93 | 4.98 | 4.79 | 4.82 | -2.23% | 182,333 | 88,618,534 |
| 2024-08-09 | 4.89 | 5.16 | 4.88 | 4.93 | 0% | 261,657 | 131,469,127 |
| 2024-08-08 | 5.07 | 5.07 | 4.9 | 4.93 | -2.95% | 215,660 | 106,764,305 |
| 2024-08-07 | 5.27 | 5.34 | 5.03 | 5.08 | -3.24% | 375,485 | 192,199,783 |
| 2024-08-06 | 4.8 | 5.25 | 4.77 | 5.25 | +10.06% | 335,431 | 168,258,594 |
| 2024-08-05 | 5.05 | 5.11 | 4.76 | 4.77 | -7.38% | 436,430 | 213,864,210 |
| 2024-08-02 | 5.28 | 5.54 | 5.12 | 5.15 | -3.74% | 580,748 | 308,132,743 |
| 2024-08-01 | 4.92 | 5.53 | 4.91 | 5.35 | +6.36% | 726,564 | 386,955,794 |
| 2024-07-31 | 4.92 | 5.27 | 4.86 | 5.03 | +1% | 502,715 | 254,032,869 |
| 2024-07-30 | 4.6 | 5.02 | 4.5 | 4.98 | +9.21% | 466,285 | 221,562,108 |
| 2024-07-29 | 4.42 | 4.86 | 4.38 | 4.56 | +2.93% | 428,473 | 198,109,387 |
| 2024-07-26 | 4.13 | 4.43 | 4.1 | 4.43 | +9.93% | 299,399 | 130,116,856 |
| 2024-07-25 | 3.97 | 4.07 | 3.95 | 4.03 | +1.26% | 32,445 | 13,025,262 |
| 2024-07-24 | 4.02 | 4.06 | 3.96 | 3.98 | -1.24% | 47,335 | 18,934,266 |
| 2024-07-23 | 4.12 | 4.15 | 4.03 | 4.03 | -2.18% | 38,148 | 15,597,854 |
| 2024-07-22 | 4.15 | 4.16 | 4.1 | 4.12 | -0.72% | 30,996 | 12,778,873 |
| 2024-07-19 | 4.12 | 4.18 | 4.12 | 4.15 | -0.24% | 30,767 | 12,765,983 |
| 2024-07-18 | 4.16 | 4.18 | 4.08 | 4.16 | +0.24% | 29,990 | 12,364,742 |
| 2024-07-17 | 4.2 | 4.2 | 4.12 | 4.15 | -0.95% | 30,857 | 12,816,659 |
| 2024-07-16 | 4.2 | 4.23 | 4.17 | 4.19 | -0.95% | 31,073 | 13,030,715 |
| 2024-07-15 | 4.28 | 4.3 | 4.22 | 4.23 | -1.63% | 28,082 | 11,926,230 |
| 2024-07-12 | 4.31 | 4.32 | 4.28 | 4.3 | 0% | 36,140 | 15,547,984 |
| 2024-07-11 | 4.2 | 4.31 | 4.17 | 4.3 | +4.12% | 62,556 | 26,567,967 |
| 2024-07-10 | 4.16 | 4.19 | 4.11 | 4.13 | -0.72% | 38,520 | 15,964,177 |
| 2024-07-09 | 4.11 | 4.18 | 4 | 4.16 | +0.97% | 57,182 | 23,437,690 |
| 2024-07-08 | 4.21 | 4.21 | 4.09 | 4.12 | -2.6% | 43,981 | 18,216,279 |
| 2024-07-05 | 4.19 | 4.24 | 4.16 | 4.23 | +0.95% | 35,541 | 14,938,571 |
| 2024-07-04 | 4.32 | 4.34 | 4.17 | 4.19 | -3.23% | 56,219 | 23,807,729 |
| 2024-07-03 | 4.35 | 4.39 | 4.3 | 4.33 | -0.46% | 35,671 | 15,526,266 |
| 2024-07-02 | 4.32 | 4.37 | 4.29 | 4.35 | +0.23% | 34,840 | 15,138,457 |
| 2024-07-01 | 4.28 | 4.34 | 4.28 | 4.34 | +1.4% | 39,191 | 16,901,119 |
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：