股票概览
6.78
+7.11%
+0.45
6.5
开盘价
6.84
最高价
6.35
最低价
238,443
成交量
数据更新至: 2024-09-30
技术指标
6.27
MA5 (5日均线)
6.06
MA10 (10日均线)
5.93
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 | 6.5 | 6.84 | 6.35 | 6.78 | +7.11% | 238,443 | 157,811,906 |
| 2024-09-27 | 6.22 | 6.37 | 6.18 | 6.33 | +2.76% | 82,894 | 52,055,190 |
| 2024-09-26 | 6.02 | 6.16 | 6.01 | 6.16 | +1.99% | 67,973 | 41,470,886 |
| 2024-09-25 | 6.03 | 6.2 | 6.01 | 6.04 | 0% | 89,116 | 54,300,602 |
| 2024-09-24 | 5.9 | 6.04 | 5.89 | 6.04 | +2.03% | 64,012 | 38,352,432 |
| 2024-09-23 | 5.95 | 5.95 | 5.87 | 5.92 | -0.5% | 29,608 | 17,466,642 |
| 2024-09-20 | 5.87 | 5.95 | 5.83 | 5.95 | +0.85% | 43,451 | 25,682,731 |
| 2024-09-19 | 5.68 | 5.95 | 5.67 | 5.9 | +4.24% | 60,909 | 35,625,352 |
| 2024-09-18 | 5.84 | 5.86 | 5.58 | 5.66 | -2.92% | 37,418 | 21,234,036 |
| 2024-09-13 | 5.82 | 5.85 | 5.76 | 5.83 | +0.52% | 24,285 | 14,128,789 |
| 2024-09-12 | 5.65 | 5.89 | 5.65 | 5.8 | +2.29% | 47,419 | 27,458,427 |
| 2024-09-11 | 5.75 | 5.82 | 5.66 | 5.67 | -2.07% | 25,378 | 14,494,547 |
| 2024-09-10 | 5.81 | 5.86 | 5.7 | 5.79 | -0.34% | 27,732 | 15,997,519 |
| 2024-09-09 | 5.69 | 5.83 | 5.66 | 5.81 | +1.4% | 29,686 | 17,140,029 |
| 2024-09-06 | 5.8 | 5.86 | 5.72 | 5.73 | -1.88% | 30,810 | 17,842,481 |
| 2024-09-05 | 5.83 | 5.9 | 5.81 | 5.84 | 0% | 34,840 | 20,374,827 |
| 2024-09-04 | 5.9 | 6.08 | 5.83 | 5.84 | -1.18% | 61,744 | 36,681,186 |
| 2024-09-03 | 5.77 | 5.93 | 5.75 | 5.91 | +1.55% | 58,323 | 34,193,056 |
| 2024-09-02 | 5.83 | 5.95 | 5.8 | 5.82 | -0.68% | 51,128 | 30,002,836 |
| 2024-08-30 | 5.77 | 5.93 | 5.72 | 5.86 | +0.69% | 68,273 | 39,846,420 |
| 2024-08-29 | 5.8 | 5.86 | 5.79 | 5.82 | -0.68% | 44,633 | 25,981,974 |
| 2024-08-28 | 5.78 | 5.9 | 5.69 | 5.86 | +0.34% | 65,432 | 38,056,662 |
| 2024-08-27 | 5.75 | 5.99 | 5.72 | 5.84 | +0.69% | 90,454 | 52,941,009 |
| 2024-08-26 | 5.66 | 5.91 | 5.57 | 5.8 | +1.93% | 96,236 | 55,515,563 |
| 2024-08-23 | 5.52 | 5.69 | 5.45 | 5.69 | +3.27% | 45,289 | 25,195,268 |
| 2024-08-22 | 5.6 | 5.66 | 5.51 | 5.51 | -1.43% | 22,440 | 12,480,508 |
| 2024-08-21 | 5.59 | 5.65 | 5.58 | 5.59 | -0.53% | 17,130 | 9,619,096 |
| 2024-08-20 | 5.71 | 5.74 | 5.59 | 5.62 | -2.09% | 27,652 | 15,619,693 |
| 2024-08-19 | 5.72 | 5.78 | 5.7 | 5.74 | +0.35% | 27,624 | 15,856,615 |
| 2024-08-16 | 5.82 | 5.83 | 5.71 | 5.72 | -1.55% | 25,115 | 14,449,306 |
| 2024-08-15 | 5.75 | 5.84 | 5.75 | 5.81 | +0.52% | 30,771 | 17,830,187 |
| 2024-08-14 | 5.85 | 5.86 | 5.76 | 5.78 | -1.03% | 26,594 | 15,438,346 |
| 2024-08-13 | 5.8 | 5.88 | 5.77 | 5.84 | 0% | 26,850 | 15,636,125 |
| 2024-08-12 | 5.86 | 5.91 | 5.82 | 5.84 | -0.68% | 43,818 | 25,691,078 |
| 2024-08-09 | 5.9 | 6.05 | 5.85 | 5.88 | -1.84% | 90,664 | 53,662,033 |
| 2024-08-08 | 5.75 | 6.02 | 5.74 | 5.99 | +3.45% | 105,276 | 62,314,189 |
| 2024-08-07 | 5.9 | 5.9 | 5.74 | 5.79 | -2.36% | 80,089 | 46,579,219 |
| 2024-08-06 | 5.92 | 6.1 | 5.88 | 5.93 | +3.31% | 118,803 | 70,793,413 |
| 2024-08-05 | 5.74 | 6.04 | 5.7 | 5.74 | +0.35% | 84,420 | 49,277,136 |
| 2024-08-02 | 5.71 | 5.81 | 5.7 | 5.72 | -0.69% | 24,848 | 14,300,034 |
| 2024-08-01 | 5.8 | 5.83 | 5.74 | 5.76 | -0.69% | 23,931 | 13,835,071 |
| 2024-07-31 | 5.68 | 5.81 | 5.65 | 5.8 | +1.93% | 43,919 | 25,326,542 |
| 2024-07-30 | 5.64 | 5.72 | 5.56 | 5.69 | +1.43% | 31,733 | 17,983,814 |
| 2024-07-29 | 5.65 | 5.66 | 5.57 | 5.61 | +0.18% | 17,659 | 9,899,143 |
| 2024-07-26 | 5.51 | 5.61 | 5.51 | 5.6 | +1.82% | 21,009 | 11,726,034 |
| 2024-07-25 | 5.46 | 5.56 | 5.42 | 5.5 | +0.18% | 19,816 | 10,874,738 |
| 2024-07-24 | 5.57 | 5.6 | 5.48 | 5.49 | -1.61% | 27,404 | 15,144,312 |
| 2024-07-23 | 5.66 | 5.7 | 5.58 | 5.58 | -1.41% | 24,148 | 13,645,769 |
| 2024-07-22 | 5.64 | 5.67 | 5.61 | 5.66 | -0.35% | 26,068 | 14,683,303 |
| 2024-07-19 | 5.77 | 5.77 | 5.62 | 5.68 | -1.56% | 43,931 | 24,869,712 |
| 2024-07-18 | 5.7 | 5.77 | 5.61 | 5.77 | +0.7% | 35,017 | 19,891,834 |
| 2024-07-17 | 5.64 | 5.85 | 5.57 | 5.73 | +1.6% | 48,861 | 27,820,220 |
| 2024-07-16 | 5.54 | 5.67 | 5.54 | 5.64 | +0.89% | 23,675 | 13,304,006 |
| 2024-07-15 | 5.5 | 5.7 | 5.5 | 5.59 | -1.24% | 29,262 | 16,421,940 |
| 2024-07-12 | 5.66 | 5.75 | 5.64 | 5.66 | +0.35% | 35,902 | 20,474,812 |
| 2024-07-11 | 5.5 | 5.66 | 5.49 | 5.64 | +3.87% | 44,047 | 24,632,827 |
| 2024-07-10 | 5.49 | 5.49 | 5.34 | 5.43 | -1.63% | 29,300 | 15,928,801 |
| 2024-07-09 | 5.49 | 5.57 | 5.35 | 5.52 | +0.18% | 40,046 | 21,935,172 |
| 2024-07-08 | 5.67 | 5.68 | 5.49 | 5.51 | -2.82% | 30,215 | 16,740,912 |
| 2024-07-05 | 5.63 | 5.7 | 5.55 | 5.67 | 0% | 29,299 | 16,522,561 |
| 2024-07-04 | 5.9 | 5.9 | 5.65 | 5.67 | -3.9% | 56,655 | 32,557,893 |
| 2024-07-03 | 5.88 | 6.27 | 5.85 | 5.9 | +0.68% | 80,352 | 48,225,411 |
| 2024-07-02 | 5.71 | 5.9 | 5.71 | 5.86 | +1.74% | 61,398 | 35,926,201 |
| 2024-07-01 | 5.59 | 5.81 | 5.56 | 5.76 | +3.04% | 58,966 | 33,803,548 |
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：