股票概览
6.67
+10.07%
+0.61
6.67
开盘价
6.67
最高价
6.67
最低价
339,609
成交量
数据更新至: 2024-09-30
技术指标
5.56
MA5 (5日均线)
4.83
MA10 (10日均线)
4.42
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 | 6.67 | 6.67 | 6.67 | 6.67 | +10.07% | 339,609 | 226,519,110 |
| 2024-09-27 | 6.06 | 6.06 | 6.06 | 6.06 | +9.98% | 1,085,022 | 657,523,253 |
| 2024-09-26 | 5.51 | 5.51 | 5.51 | 5.51 | +9.98% | 463,221 | 255,234,622 |
| 2024-09-25 | 5.01 | 5.01 | 5.01 | 5.01 | +10.11% | 284,073 | 142,320,398 |
| 2024-09-24 | 4.18 | 4.55 | 4.17 | 4.55 | +9.9% | 1,107,478 | 488,766,412 |
| 2024-09-23 | 4.15 | 4.17 | 4.12 | 4.14 | -0.24% | 148,270 | 61,470,570 |
| 2024-09-20 | 4.13 | 4.15 | 4.11 | 4.15 | +0.48% | 208,977 | 86,371,557 |
| 2024-09-19 | 4.07 | 4.18 | 4.04 | 4.13 | +1.47% | 313,457 | 128,968,973 |
| 2024-09-18 | 4.01 | 4.09 | 3.95 | 4.07 | +1.5% | 290,399 | 116,807,586 |
| 2024-09-13 | 4 | 4.06 | 3.99 | 4.01 | +0.5% | 188,824 | 76,081,166 |
| 2024-09-12 | 3.99 | 4.02 | 3.96 | 3.99 | +0.5% | 148,011 | 59,170,397 |
| 2024-09-11 | 3.97 | 4 | 3.95 | 3.97 | -0.5% | 142,497 | 56,620,677 |
| 2024-09-10 | 4.04 | 4.05 | 3.92 | 3.99 | -0.99% | 262,160 | 104,084,138 |
| 2024-09-09 | 4 | 4.09 | 3.97 | 4.03 | +0.25% | 250,787 | 101,126,854 |
| 2024-09-06 | 4.04 | 4.1 | 4.02 | 4.02 | +0.25% | 295,594 | 120,074,055 |
| 2024-09-05 | 4 | 4.03 | 4 | 4.01 | +0.25% | 156,939 | 62,985,320 |
| 2024-09-04 | 4.03 | 4.06 | 3.98 | 4 | -0.74% | 191,642 | 76,966,353 |
| 2024-09-03 | 4.01 | 4.07 | 4.01 | 4.03 | +0.5% | 187,819 | 75,925,740 |
| 2024-09-02 | 4.1 | 4.1 | 4 | 4.01 | -2.43% | 313,797 | 126,621,874 |
| 2024-08-30 | 4.01 | 4.17 | 4.01 | 4.11 | +2.24% | 445,498 | 183,272,763 |
| 2024-08-29 | 4 | 4.08 | 4 | 4.02 | -0.74% | 254,509 | 102,742,174 |
| 2024-08-28 | 4.09 | 4.15 | 4.04 | 4.05 | -0.25% | 193,594 | 79,226,247 |
| 2024-08-27 | 4.1 | 4.11 | 4.03 | 4.06 | -1.22% | 136,565 | 55,342,015 |
| 2024-08-26 | 4.12 | 4.18 | 4.09 | 4.11 | -0.24% | 198,998 | 82,116,456 |
| 2024-08-23 | 4.15 | 4.17 | 4.09 | 4.12 | -0.72% | 177,073 | 73,050,901 |
| 2024-08-22 | 4.24 | 4.26 | 4.13 | 4.15 | -1.89% | 178,166 | 74,585,040 |
| 2024-08-21 | 4.24 | 4.27 | 4.22 | 4.23 | -0.47% | 120,514 | 51,179,716 |
| 2024-08-20 | 4.28 | 4.3 | 4.24 | 4.25 | -0.7% | 166,527 | 70,912,544 |
| 2024-08-19 | 4.27 | 4.31 | 4.24 | 4.28 | +0.71% | 167,867 | 71,898,170 |
| 2024-08-16 | 4.29 | 4.3 | 4.23 | 4.25 | -0.7% | 139,545 | 59,445,059 |
| 2024-08-15 | 4.22 | 4.3 | 4.21 | 4.28 | +1.18% | 207,109 | 88,450,452 |
| 2024-08-14 | 4.22 | 4.25 | 4.2 | 4.23 | +0.24% | 143,411 | 60,671,621 |
| 2024-08-13 | 4.18 | 4.24 | 4.14 | 4.22 | +0.96% | 159,539 | 66,997,150 |
| 2024-08-12 | 4.2 | 4.22 | 4.16 | 4.18 | -0.71% | 130,020 | 54,371,753 |
| 2024-08-09 | 4.24 | 4.28 | 4.21 | 4.21 | 0% | 145,267 | 61,560,287 |
| 2024-08-08 | 4.19 | 4.25 | 4.18 | 4.21 | +0.24% | 146,247 | 61,656,742 |
| 2024-08-07 | 4.23 | 4.24 | 4.18 | 4.2 | -0.47% | 159,123 | 66,888,887 |
| 2024-08-06 | 4.22 | 4.26 | 4.19 | 4.22 | +0.72% | 175,919 | 74,183,119 |
| 2024-08-05 | 4.2 | 4.28 | 4.18 | 4.19 | -0.95% | 232,282 | 98,302,342 |
| 2024-08-02 | 4.27 | 4.3 | 4.21 | 4.23 | -1.4% | 206,640 | 87,884,250 |
| 2024-08-01 | 4.3 | 4.34 | 4.28 | 4.29 | -0.23% | 245,605 | 105,626,713 |
| 2024-07-31 | 4.16 | 4.35 | 4.15 | 4.3 | +3.61% | 427,135 | 182,565,014 |
| 2024-07-30 | 4.13 | 4.18 | 4.12 | 4.15 | +0.48% | 173,835 | 72,186,807 |
| 2024-07-29 | 4.14 | 4.17 | 4.1 | 4.13 | 0% | 145,088 | 60,107,238 |
| 2024-07-26 | 4.08 | 4.17 | 4.08 | 4.13 | +1.47% | 192,702 | 79,560,461 |
| 2024-07-25 | 4.01 | 4.09 | 4 | 4.07 | +1.5% | 176,627 | 71,742,848 |
| 2024-07-24 | 4.01 | 4.05 | 3.97 | 4.01 | 0% | 207,349 | 83,196,989 |
| 2024-07-23 | 4.05 | 4.1 | 4 | 4.01 | -1.23% | 231,114 | 93,878,976 |
| 2024-07-22 | 4.07 | 4.1 | 4.03 | 4.06 | -0.25% | 181,977 | 73,938,805 |
| 2024-07-19 | 4.04 | 4.07 | 4.01 | 4.07 | +0.25% | 176,677 | 71,481,051 |
| 2024-07-18 | 4.03 | 4.06 | 3.98 | 4.06 | +0.74% | 173,741 | 69,913,531 |
| 2024-07-17 | 4.05 | 4.07 | 4.01 | 4.03 | -0.49% | 182,107 | 73,465,356 |
| 2024-07-16 | 4.04 | 4.07 | 4.03 | 4.05 | -0.25% | 146,723 | 59,419,841 |
| 2024-07-15 | 4.05 | 4.07 | 4 | 4.06 | +0.5% | 216,816 | 87,586,383 |
| 2024-07-12 | 4.05 | 4.09 | 4.02 | 4.04 | -2.18% | 193,172 | 78,392,626 |
| 2024-07-11 | 4.09 | 4.15 | 4.08 | 4.13 | +2.48% | 264,942 | 109,112,781 |
| 2024-07-10 | 4 | 4.08 | 4 | 4.03 | 0% | 184,002 | 74,375,943 |
| 2024-07-09 | 3.96 | 4.05 | 3.9 | 4.03 | +2.03% | 269,843 | 107,314,220 |
| 2024-07-08 | 4.06 | 4.06 | 3.94 | 3.95 | -2.95% | 245,405 | 97,812,676 |
| 2024-07-05 | 4.04 | 4.09 | 4.02 | 4.07 | +0.99% | 151,436 | 61,390,396 |
| 2024-07-04 | 4.13 | 4.15 | 4.03 | 4.03 | -2.42% | 237,211 | 96,689,342 |
| 2024-07-03 | 4.11 | 4.15 | 4.09 | 4.13 | +0.49% | 168,084 | 69,411,367 |
| 2024-07-02 | 4.09 | 4.14 | 4.07 | 4.11 | +0.74% | 197,699 | 81,318,390 |
| 2024-07-01 | 4.05 | 4.11 | 4.03 | 4.08 | +0.74% | 216,922 | 88,413,523 |
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：