股票概览
6.71
+9.11%
+0.56
6.38
开盘价
6.77
最高价
6.3
最低价
357,288
成交量
数据更新至: 2024-09-30
技术指标
6.05
MA5 (5日均线)
5.79
MA10 (10日均线)
5.70
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 | 6.38 | 6.77 | 6.3 | 6.71 | +9.11% | 357,288 | 235,143,634 |
| 2024-09-27 | 5.98 | 6.23 | 5.96 | 6.15 | +4.24% | 165,965 | 101,628,162 |
| 2024-09-26 | 5.73 | 5.91 | 5.68 | 5.9 | +2.97% | 125,958 | 72,925,176 |
| 2024-09-25 | 5.77 | 5.91 | 5.7 | 5.73 | -0.35% | 128,720 | 74,859,617 |
| 2024-09-24 | 5.52 | 5.75 | 5.52 | 5.75 | +4.36% | 127,430 | 72,187,088 |
| 2024-09-23 | 5.56 | 5.63 | 5.49 | 5.51 | -1.08% | 57,488 | 31,809,260 |
| 2024-09-20 | 5.57 | 5.6 | 5.52 | 5.57 | 0% | 71,539 | 39,795,207 |
| 2024-09-19 | 5.41 | 5.61 | 5.36 | 5.57 | +2.58% | 74,008 | 40,799,722 |
| 2024-09-18 | 5.51 | 5.56 | 5.35 | 5.43 | -1.81% | 59,534 | 32,308,330 |
| 2024-09-13 | 5.58 | 5.63 | 5.52 | 5.53 | -0.9% | 52,965 | 29,428,794 |
| 2024-09-12 | 5.63 | 5.69 | 5.58 | 5.58 | -1.06% | 54,909 | 30,884,488 |
| 2024-09-11 | 5.57 | 5.69 | 5.56 | 5.64 | +0.89% | 74,020 | 41,638,776 |
| 2024-09-10 | 5.57 | 5.62 | 5.46 | 5.59 | +0.9% | 65,283 | 36,161,320 |
| 2024-09-09 | 5.51 | 5.67 | 5.5 | 5.54 | +0.18% | 81,698 | 45,530,661 |
| 2024-09-06 | 5.63 | 5.69 | 5.52 | 5.53 | -2.3% | 81,225 | 45,257,002 |
| 2024-09-05 | 5.69 | 5.74 | 5.62 | 5.66 | -0.18% | 58,054 | 32,914,987 |
| 2024-09-04 | 5.62 | 5.72 | 5.62 | 5.67 | +0.18% | 67,385 | 38,265,048 |
| 2024-09-03 | 5.66 | 5.75 | 5.62 | 5.66 | -0.7% | 108,307 | 61,480,344 |
| 2024-09-02 | 5.62 | 5.84 | 5.62 | 5.7 | +2.33% | 212,486 | 122,136,997 |
| 2024-08-30 | 5.54 | 5.63 | 5.5 | 5.57 | +0.91% | 96,944 | 54,122,828 |
| 2024-08-29 | 5.35 | 5.53 | 5.33 | 5.52 | +2.79% | 82,466 | 45,089,960 |
| 2024-08-28 | 5.34 | 5.43 | 5.3 | 5.37 | +0.19% | 58,341 | 31,327,083 |
| 2024-08-27 | 5.44 | 5.45 | 5.33 | 5.36 | -1.83% | 72,976 | 39,182,329 |
| 2024-08-26 | 5.31 | 5.5 | 5.29 | 5.46 | +2.44% | 98,532 | 53,722,645 |
| 2024-08-23 | 5.35 | 5.38 | 5.28 | 5.33 | -0.56% | 63,218 | 33,596,060 |
| 2024-08-22 | 5.46 | 5.47 | 5.35 | 5.36 | -1.11% | 62,199 | 33,593,390 |
| 2024-08-21 | 5.34 | 5.45 | 5.32 | 5.42 | +1.31% | 73,988 | 40,072,847 |
| 2024-08-20 | 5.44 | 5.49 | 5.31 | 5.35 | -2.01% | 69,410 | 37,374,912 |
| 2024-08-19 | 5.4 | 5.52 | 5.38 | 5.46 | +0.74% | 68,732 | 37,555,690 |
| 2024-08-16 | 5.52 | 5.54 | 5.42 | 5.42 | -1.63% | 50,682 | 27,682,157 |
| 2024-08-15 | 5.39 | 5.54 | 5.38 | 5.51 | +1.85% | 77,536 | 42,517,362 |
| 2024-08-14 | 5.49 | 5.51 | 5.4 | 5.41 | -1.28% | 50,263 | 27,289,833 |
| 2024-08-13 | 5.44 | 5.48 | 5.38 | 5.48 | +1.29% | 50,310 | 27,365,395 |
| 2024-08-12 | 5.45 | 5.47 | 5.37 | 5.41 | -0.73% | 57,596 | 31,181,193 |
| 2024-08-09 | 5.52 | 5.58 | 5.44 | 5.45 | -1.09% | 52,803 | 29,018,590 |
| 2024-08-08 | 5.48 | 5.54 | 5.44 | 5.51 | +0.18% | 59,856 | 32,857,695 |
| 2024-08-07 | 5.48 | 5.54 | 5.45 | 5.5 | 0% | 58,331 | 32,082,422 |
| 2024-08-06 | 5.46 | 5.54 | 5.43 | 5.5 | +1.29% | 69,736 | 38,270,436 |
| 2024-08-05 | 5.54 | 5.63 | 5.42 | 5.43 | -2.51% | 91,088 | 50,293,924 |
| 2024-08-02 | 5.6 | 5.67 | 5.54 | 5.57 | -0.54% | 82,648 | 46,378,389 |
| 2024-08-01 | 5.68 | 5.72 | 5.55 | 5.6 | -1.23% | 135,072 | 75,695,993 |
| 2024-07-31 | 5.46 | 5.69 | 5.46 | 5.67 | +3.47% | 98,352 | 55,080,161 |
| 2024-07-30 | 5.45 | 5.53 | 5.36 | 5.48 | +0.92% | 64,284 | 35,083,386 |
| 2024-07-29 | 5.5 | 5.5 | 5.4 | 5.43 | -0.91% | 50,460 | 27,429,246 |
| 2024-07-26 | 5.39 | 5.55 | 5.39 | 5.48 | +1.67% | 56,301 | 30,925,819 |
| 2024-07-25 | 5.35 | 5.44 | 5.32 | 5.39 | +0.56% | 67,385 | 36,256,862 |
| 2024-07-24 | 5.4 | 5.46 | 5.33 | 5.36 | -0.92% | 75,919 | 40,935,386 |
| 2024-07-23 | 5.57 | 5.59 | 5.4 | 5.41 | -2.7% | 68,612 | 37,739,067 |
| 2024-07-22 | 5.55 | 5.61 | 5.51 | 5.56 | +0.18% | 56,454 | 31,364,301 |
| 2024-07-19 | 5.56 | 5.63 | 5.48 | 5.55 | -0.54% | 74,773 | 41,486,704 |
| 2024-07-18 | 5.59 | 5.65 | 5.52 | 5.58 | -0.71% | 90,543 | 50,388,115 |
| 2024-07-17 | 5.61 | 5.71 | 5.57 | 5.62 | -0.18% | 100,659 | 56,706,829 |
| 2024-07-16 | 5.5 | 5.65 | 5.5 | 5.63 | +2.55% | 109,062 | 61,009,961 |
| 2024-07-15 | 5.48 | 5.53 | 5.44 | 5.49 | +0.18% | 86,828 | 47,618,436 |
| 2024-07-12 | 5.44 | 5.5 | 5.4 | 5.48 | 0% | 97,306 | 53,138,407 |
| 2024-07-11 | 5.3 | 5.52 | 5.26 | 5.48 | +4.58% | 156,186 | 85,064,368 |
| 2024-07-10 | 5.25 | 5.48 | 5.22 | 5.24 | +2.14% | 167,544 | 89,381,274 |
| 2024-07-09 | 5.06 | 5.17 | 4.93 | 5.13 | +1.18% | 89,765 | 45,469,938 |
| 2024-07-08 | 5.2 | 5.2 | 5.05 | 5.07 | -2.12% | 84,826 | 43,234,033 |
| 2024-07-05 | 5.1 | 5.21 | 5.03 | 5.18 | +1.17% | 63,897 | 32,834,729 |
| 2024-07-04 | 5.22 | 5.29 | 5.08 | 5.12 | -2.85% | 83,720 | 43,317,237 |
| 2024-07-03 | 5.2 | 5.32 | 5.2 | 5.27 | +1.15% | 91,042 | 47,965,027 |
| 2024-07-02 | 5.33 | 5.36 | 5.18 | 5.21 | -3.34% | 141,894 | 74,802,787 |
| 2024-07-01 | 5.4 | 5.59 | 5.26 | 5.39 | +3.26% | 217,719 | 116,722,775 |
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：