股票概览
6.55
+8.44%
+0.51
6.16
开盘价
6.58
最高价
6.08
最低价
293,706
成交量
数据更新至: 2024-09-30
技术指标
6.03
MA5 (5日均线)
5.79
MA10 (10日均线)
5.66
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 | 6.16 | 6.58 | 6.08 | 6.55 | +8.44% | 293,706 | 185,985,268 |
| 2024-09-27 | 6 | 6.05 | 5.92 | 6.04 | +2.03% | 108,115 | 64,933,437 |
| 2024-09-26 | 5.82 | 5.94 | 5.78 | 5.92 | +1.72% | 83,961 | 49,332,805 |
| 2024-09-25 | 5.85 | 6 | 5.8 | 5.82 | +0.34% | 121,043 | 71,245,669 |
| 2024-09-24 | 5.68 | 5.83 | 5.65 | 5.8 | +2.47% | 79,941 | 45,982,256 |
| 2024-09-23 | 5.64 | 5.71 | 5.59 | 5.66 | +0.35% | 49,389 | 27,967,288 |
| 2024-09-20 | 5.59 | 5.68 | 5.56 | 5.64 | +0.89% | 55,775 | 31,402,103 |
| 2024-09-19 | 5.5 | 5.62 | 5.48 | 5.59 | +2.01% | 60,755 | 33,788,143 |
| 2024-09-18 | 5.41 | 5.51 | 5.37 | 5.48 | +0.74% | 52,526 | 28,534,832 |
| 2024-09-13 | 5.45 | 5.48 | 5.4 | 5.44 | 0% | 48,736 | 26,538,565 |
| 2024-09-12 | 5.46 | 5.54 | 5.43 | 5.44 | -0.37% | 38,500 | 21,125,707 |
| 2024-09-11 | 5.47 | 5.5 | 5.4 | 5.46 | -0.36% | 31,304 | 17,112,281 |
| 2024-09-10 | 5.45 | 5.49 | 5.35 | 5.48 | +0.37% | 56,283 | 30,505,361 |
| 2024-09-09 | 5.53 | 5.58 | 5.41 | 5.46 | -1.62% | 67,804 | 37,136,098 |
| 2024-09-06 | 5.71 | 5.73 | 5.54 | 5.55 | -2.46% | 63,736 | 35,835,768 |
| 2024-09-05 | 5.57 | 5.69 | 5.57 | 5.69 | +1.79% | 67,086 | 37,936,920 |
| 2024-09-04 | 5.62 | 5.66 | 5.56 | 5.59 | -0.53% | 59,865 | 33,605,223 |
| 2024-09-03 | 5.56 | 5.67 | 5.55 | 5.62 | +1.44% | 79,934 | 44,991,408 |
| 2024-09-02 | 5.49 | 5.66 | 5.46 | 5.54 | +0.73% | 133,017 | 74,403,182 |
| 2024-08-30 | 5.47 | 5.55 | 5.43 | 5.5 | +0.55% | 109,300 | 60,050,909 |
| 2024-08-29 | 5.43 | 5.54 | 5.24 | 5.47 | +5.8% | 194,353 | 104,902,501 |
| 2024-08-28 | 5.04 | 5.17 | 5.01 | 5.17 | +2.78% | 60,189 | 30,805,490 |
| 2024-08-27 | 5.08 | 5.1 | 5.01 | 5.03 | -1.18% | 40,119 | 20,221,508 |
| 2024-08-26 | 5.04 | 5.09 | 4.98 | 5.09 | +1.39% | 45,624 | 23,047,094 |
| 2024-08-23 | 5.03 | 5.04 | 4.96 | 5.02 | -0.2% | 36,348 | 18,184,341 |
| 2024-08-22 | 5.1 | 5.13 | 5.02 | 5.03 | -0.98% | 40,335 | 20,440,992 |
| 2024-08-21 | 5.05 | 5.14 | 5.04 | 5.08 | +0.59% | 48,546 | 24,729,506 |
| 2024-08-20 | 5.28 | 5.28 | 5.04 | 5.05 | -4.17% | 83,306 | 42,557,611 |
| 2024-08-19 | 5.3 | 5.33 | 5.27 | 5.27 | -0.57% | 33,586 | 17,783,789 |
| 2024-08-16 | 5.37 | 5.37 | 5.26 | 5.3 | -0.75% | 54,627 | 28,987,235 |
| 2024-08-15 | 5.26 | 5.37 | 5.25 | 5.34 | +1.33% | 46,970 | 24,998,095 |
| 2024-08-14 | 5.31 | 5.34 | 5.26 | 5.27 | -0.75% | 26,961 | 14,284,788 |
| 2024-08-13 | 5.35 | 5.38 | 5.26 | 5.31 | -0.56% | 40,046 | 21,250,729 |
| 2024-08-12 | 5.4 | 5.44 | 5.32 | 5.34 | -1.11% | 42,746 | 22,978,839 |
| 2024-08-09 | 5.41 | 5.48 | 5.4 | 5.4 | -0.37% | 43,247 | 23,544,110 |
| 2024-08-08 | 5.41 | 5.45 | 5.31 | 5.42 | +0.74% | 56,201 | 30,273,759 |
| 2024-08-07 | 5.37 | 5.44 | 5.35 | 5.38 | +0.19% | 39,595 | 21,380,481 |
| 2024-08-06 | 5.45 | 5.5 | 5.33 | 5.37 | -0.74% | 73,768 | 39,890,088 |
| 2024-08-05 | 5.58 | 5.64 | 5.4 | 5.41 | -3.22% | 67,878 | 37,476,617 |
| 2024-08-02 | 5.64 | 5.7 | 5.57 | 5.59 | -1.24% | 47,146 | 26,528,028 |
| 2024-08-01 | 5.66 | 5.68 | 5.6 | 5.66 | +0.18% | 58,595 | 33,062,203 |
| 2024-07-31 | 5.49 | 5.65 | 5.49 | 5.65 | +3.1% | 76,786 | 42,966,057 |
| 2024-07-30 | 5.49 | 5.55 | 5.37 | 5.48 | +0.18% | 60,274 | 32,974,881 |
| 2024-07-29 | 5.46 | 5.53 | 5.43 | 5.47 | -0.18% | 47,172 | 25,885,686 |
| 2024-07-26 | 5.37 | 5.54 | 5.35 | 5.48 | +1.67% | 56,485 | 30,914,486 |
| 2024-07-25 | 5.3 | 5.41 | 5.22 | 5.39 | +1.13% | 62,865 | 33,466,757 |
| 2024-07-24 | 5.39 | 5.5 | 5.31 | 5.33 | -1.66% | 82,846 | 44,449,547 |
| 2024-07-23 | 5.5 | 5.63 | 5.42 | 5.42 | -2.17% | 73,340 | 40,520,548 |
| 2024-07-22 | 5.62 | 5.66 | 5.49 | 5.54 | -1.95% | 78,750 | 43,567,626 |
| 2024-07-19 | 5.62 | 5.71 | 5.6 | 5.65 | -1.05% | 75,425 | 42,569,013 |
| 2024-07-18 | 5.66 | 5.71 | 5.48 | 5.71 | +0.71% | 103,367 | 57,844,062 |
| 2024-07-17 | 5.81 | 5.81 | 5.64 | 5.67 | -2.58% | 97,199 | 55,465,584 |
| 2024-07-16 | 5.96 | 6.04 | 5.72 | 5.82 | -3.32% | 158,310 | 92,281,234 |
| 2024-07-15 | 6.07 | 6.16 | 5.96 | 6.02 | -2.59% | 102,240 | 61,744,867 |
| 2024-07-12 | 6.16 | 6.18 | 6.07 | 6.18 | +0.16% | 118,971 | 73,001,576 |
| 2024-07-11 | 5.99 | 6.21 | 5.94 | 6.17 | +4.05% | 198,574 | 121,163,636 |
| 2024-07-10 | 5.9 | 5.97 | 5.86 | 5.93 | +0.51% | 81,395 | 48,036,349 |
| 2024-07-09 | 5.59 | 5.9 | 5.55 | 5.9 | +5.92% | 115,483 | 66,459,215 |
| 2024-07-08 | 5.66 | 5.73 | 5.53 | 5.57 | -2.45% | 88,375 | 49,635,227 |
| 2024-07-05 | 5.86 | 5.88 | 5.46 | 5.71 | -2.89% | 196,462 | 111,104,630 |
| 2024-07-04 | 6.01 | 6.1 | 5.87 | 5.88 | -2.33% | 103,925 | 62,002,445 |
| 2024-07-03 | 6.11 | 6.17 | 5.99 | 6.02 | -1.47% | 96,828 | 58,526,455 |
| 2024-07-02 | 6.07 | 6.2 | 5.98 | 6.11 | +0.49% | 209,068 | 127,765,689 |
| 2024-07-01 | 5.84 | 6.1 | 5.81 | 6.08 | +4.11% | 224,850 | 135,141,720 |
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：