股票概览
6.78
+6.94%
+0.44
6.55
开盘价
6.85
最高价
6.37
最低价
781,520
成交量
数据更新至: 2024-09-30
技术指标
6.28
MA5 (5日均线)
5.98
MA10 (10日均线)
5.78
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 | 6.55 | 6.85 | 6.37 | 6.78 | +6.94% | 781,520 | 519,877,546 |
| 2024-09-27 | 6.29 | 6.36 | 6.24 | 6.34 | +1.93% | 283,120 | 178,257,275 |
| 2024-09-26 | 6.06 | 6.23 | 6.04 | 6.22 | +2.64% | 257,849 | 158,708,223 |
| 2024-09-25 | 6.16 | 6.18 | 6.04 | 6.06 | +0.83% | 316,498 | 193,390,488 |
| 2024-09-24 | 5.86 | 6.01 | 5.85 | 6.01 | +3.09% | 323,489 | 192,290,588 |
| 2024-09-23 | 5.71 | 5.85 | 5.7 | 5.83 | +1.75% | 171,371 | 99,609,551 |
| 2024-09-20 | 5.67 | 5.73 | 5.63 | 5.73 | +1.06% | 138,929 | 79,155,563 |
| 2024-09-19 | 5.58 | 5.73 | 5.55 | 5.67 | +1.25% | 159,943 | 90,256,758 |
| 2024-09-18 | 5.53 | 5.61 | 5.5 | 5.6 | +1.45% | 119,149 | 66,241,874 |
| 2024-09-13 | 5.46 | 5.6 | 5.46 | 5.52 | +0.36% | 120,570 | 66,935,255 |
| 2024-09-12 | 5.43 | 5.54 | 5.39 | 5.5 | +1.29% | 143,751 | 79,019,876 |
| 2024-09-11 | 5.41 | 5.47 | 5.38 | 5.43 | -0.55% | 115,535 | 62,522,701 |
| 2024-09-10 | 5.6 | 5.6 | 5.39 | 5.46 | -1.44% | 169,363 | 92,370,340 |
| 2024-09-09 | 5.65 | 5.67 | 5.51 | 5.54 | -2.29% | 169,862 | 94,677,399 |
| 2024-09-06 | 5.65 | 5.8 | 5.61 | 5.67 | +1.25% | 211,739 | 121,057,670 |
| 2024-09-05 | 5.71 | 5.78 | 5.58 | 5.6 | -2.78% | 254,324 | 143,699,683 |
| 2024-09-04 | 5.76 | 5.8 | 5.73 | 5.76 | -0.17% | 210,457 | 121,342,435 |
| 2024-09-03 | 5.77 | 5.84 | 5.66 | 5.77 | +0.7% | 262,112 | 151,279,733 |
| 2024-09-02 | 5.65 | 5.9 | 5.63 | 5.73 | +4.75% | 618,136 | 358,541,179 |
| 2024-08-30 | 5.45 | 5.54 | 5.44 | 5.47 | +0.55% | 156,291 | 85,869,358 |
| 2024-08-29 | 5.4 | 5.45 | 5.32 | 5.44 | 0% | 115,555 | 62,406,112 |
| 2024-08-28 | 5.44 | 5.49 | 5.38 | 5.44 | -0.18% | 85,093 | 46,221,039 |
| 2024-08-27 | 5.4 | 5.46 | 5.37 | 5.45 | +0.37% | 88,142 | 47,872,228 |
| 2024-08-26 | 5.32 | 5.44 | 5.32 | 5.43 | +1.5% | 95,259 | 51,422,200 |
| 2024-08-23 | 5.4 | 5.43 | 5.33 | 5.35 | -0.19% | 88,982 | 47,751,742 |
| 2024-08-22 | 5.38 | 5.4 | 5.33 | 5.36 | -0.74% | 89,400 | 47,966,114 |
| 2024-08-21 | 5.43 | 5.48 | 5.37 | 5.4 | -0.55% | 92,837 | 50,206,015 |
| 2024-08-20 | 5.58 | 5.6 | 5.41 | 5.43 | -2.69% | 140,182 | 76,587,650 |
| 2024-08-19 | 5.44 | 5.6 | 5.41 | 5.58 | +2.57% | 160,644 | 89,063,283 |
| 2024-08-16 | 5.45 | 5.5 | 5.43 | 5.44 | -0.18% | 96,896 | 52,942,881 |
| 2024-08-15 | 5.39 | 5.49 | 5.36 | 5.45 | +1.3% | 129,591 | 70,446,283 |
| 2024-08-14 | 5.49 | 5.51 | 5.38 | 5.38 | -2.36% | 125,808 | 68,027,350 |
| 2024-08-13 | 5.5 | 5.54 | 5.44 | 5.51 | +0.55% | 108,244 | 59,464,538 |
| 2024-08-12 | 5.52 | 5.55 | 5.47 | 5.48 | -1.08% | 122,501 | 67,332,408 |
| 2024-08-09 | 5.61 | 5.65 | 5.53 | 5.54 | -0.36% | 101,974 | 56,944,827 |
| 2024-08-08 | 5.62 | 5.62 | 5.52 | 5.56 | -1.07% | 121,246 | 67,407,796 |
| 2024-08-07 | 5.63 | 5.65 | 5.58 | 5.62 | -0.35% | 105,289 | 59,108,252 |
| 2024-08-06 | 5.67 | 5.7 | 5.59 | 5.64 | +0.89% | 136,567 | 77,151,121 |
| 2024-08-05 | 5.72 | 5.78 | 5.56 | 5.59 | -2.95% | 182,851 | 103,832,114 |
| 2024-08-02 | 5.78 | 5.84 | 5.75 | 5.76 | -1.03% | 127,157 | 73,597,321 |
| 2024-08-01 | 5.84 | 5.92 | 5.8 | 5.82 | -0.34% | 155,668 | 90,934,195 |
| 2024-07-31 | 5.67 | 5.84 | 5.64 | 5.84 | +3% | 201,556 | 116,345,741 |
| 2024-07-30 | 5.66 | 5.69 | 5.61 | 5.67 | -0.7% | 99,497 | 56,163,099 |
| 2024-07-29 | 5.65 | 5.72 | 5.62 | 5.71 | +1.78% | 149,744 | 84,986,049 |
| 2024-07-26 | 5.54 | 5.67 | 5.54 | 5.61 | +0.9% | 108,004 | 60,616,282 |
| 2024-07-25 | 5.58 | 5.63 | 5.5 | 5.56 | -1.42% | 149,849 | 83,295,356 |
| 2024-07-24 | 5.62 | 5.68 | 5.54 | 5.64 | +0.36% | 173,862 | 97,428,527 |
| 2024-07-23 | 5.7 | 5.79 | 5.61 | 5.62 | -0.71% | 184,961 | 105,570,204 |
| 2024-07-22 | 5.75 | 5.75 | 5.61 | 5.66 | -5.03% | 173,881 | 98,415,906 |
| 2024-07-19 | 5.99 | 5.99 | 5.88 | 5.96 | -0.83% | 173,925 | 103,368,608 |
| 2024-07-18 | 5.95 | 6.01 | 5.86 | 6.01 | +0.84% | 167,650 | 99,893,758 |
| 2024-07-17 | 6.03 | 6.05 | 5.93 | 5.96 | -0.67% | 152,034 | 90,691,146 |
| 2024-07-16 | 5.98 | 6.03 | 5.94 | 6 | +1.01% | 144,043 | 86,277,395 |
| 2024-07-15 | 5.94 | 6.01 | 5.91 | 5.94 | -0.5% | 127,830 | 76,189,819 |
| 2024-07-12 | 6.05 | 6.05 | 5.93 | 5.97 | -1.16% | 182,420 | 109,024,590 |
| 2024-07-11 | 6.01 | 6.06 | 5.97 | 6.04 | +1.17% | 204,552 | 123,209,296 |
| 2024-07-10 | 6.09 | 6.15 | 5.94 | 5.97 | -1.97% | 198,404 | 119,357,706 |
| 2024-07-09 | 6 | 6.11 | 5.9 | 6.09 | +2.01% | 243,616 | 146,478,585 |
| 2024-07-08 | 6.08 | 6.08 | 5.92 | 5.97 | -3.08% | 234,742 | 140,545,308 |
| 2024-07-05 | 6.18 | 6.18 | 6.04 | 6.16 | -0.32% | 171,994 | 104,934,994 |
| 2024-07-04 | 6.19 | 6.26 | 6.15 | 6.18 | -0.16% | 157,858 | 97,698,152 |
| 2024-07-03 | 6.28 | 6.32 | 6.16 | 6.19 | -1.43% | 178,765 | 111,052,115 |
| 2024-07-02 | 6.25 | 6.35 | 6.22 | 6.28 | +0.8% | 286,227 | 179,984,267 |
| 2024-07-01 | 6.15 | 6.25 | 6.15 | 6.23 | +1.8% | 247,327 | 153,809,649 |
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：