股票概览
6.3
+7.69%
+0.45
6
开盘价
6.35
最高价
5.85
最低价
295,583
成交量
数据更新至: 2024-09-30
技术指标
5.79
MA5 (5日均线)
5.58
MA10 (10日均线)
5.45
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 | 6.35 | 5.85 | 6.3 | +7.69% | 295,583 | 181,139,246 |
| 2024-09-27 | 5.71 | 5.85 | 5.7 | 5.85 | +2.99% | 91,145 | 52,598,003 |
| 2024-09-26 | 5.53 | 5.68 | 5.49 | 5.68 | +2.16% | 74,123 | 41,598,040 |
| 2024-09-25 | 5.55 | 5.68 | 5.54 | 5.56 | +0.36% | 94,819 | 53,195,281 |
| 2024-09-24 | 5.43 | 5.55 | 5.42 | 5.54 | +2.4% | 71,760 | 39,406,900 |
| 2024-09-23 | 5.39 | 5.42 | 5.36 | 5.41 | 0% | 27,475 | 14,832,331 |
| 2024-09-20 | 5.44 | 5.45 | 5.35 | 5.41 | -0.18% | 38,678 | 20,809,562 |
| 2024-09-19 | 5.36 | 5.45 | 5.3 | 5.42 | +0.93% | 78,890 | 42,627,703 |
| 2024-09-18 | 5.27 | 5.4 | 5.17 | 5.37 | +1.9% | 80,556 | 42,770,543 |
| 2024-09-13 | 5.31 | 5.35 | 5.24 | 5.27 | -0.75% | 24,779 | 13,100,891 |
| 2024-09-12 | 5.27 | 5.36 | 5.27 | 5.31 | +0.76% | 31,030 | 16,546,754 |
| 2024-09-11 | 5.32 | 5.34 | 5.25 | 5.27 | -0.94% | 23,169 | 12,255,009 |
| 2024-09-10 | 5.3 | 5.37 | 5.24 | 5.32 | +0.19% | 26,686 | 14,138,861 |
| 2024-09-09 | 5.3 | 5.32 | 5.21 | 5.31 | +0.19% | 25,315 | 13,383,357 |
| 2024-09-06 | 5.39 | 5.41 | 5.3 | 5.3 | -1.67% | 27,058 | 14,445,819 |
| 2024-09-05 | 5.32 | 5.39 | 5.32 | 5.39 | +0.94% | 27,374 | 14,669,319 |
| 2024-09-04 | 5.32 | 5.39 | 5.28 | 5.34 | 0% | 28,036 | 14,997,433 |
| 2024-09-03 | 5.31 | 5.37 | 5.3 | 5.34 | +0.56% | 27,680 | 14,775,389 |
| 2024-09-02 | 5.37 | 5.43 | 5.3 | 5.31 | -1.12% | 33,587 | 18,040,589 |
| 2024-08-30 | 5.31 | 5.42 | 5.27 | 5.37 | +1.13% | 52,955 | 28,441,470 |
| 2024-08-29 | 5.2 | 5.32 | 5.18 | 5.31 | +1.34% | 39,250 | 20,702,522 |
| 2024-08-28 | 5.19 | 5.29 | 5.19 | 5.24 | +0.38% | 27,763 | 14,588,236 |
| 2024-08-27 | 5.36 | 5.36 | 5.19 | 5.22 | -2.61% | 36,551 | 19,217,468 |
| 2024-08-26 | 5.31 | 5.37 | 5.26 | 5.36 | +1.13% | 36,998 | 19,722,472 |
| 2024-08-23 | 5.39 | 5.4 | 5.22 | 5.3 | -0.93% | 39,455 | 20,851,466 |
| 2024-08-22 | 5.39 | 5.47 | 5.34 | 5.35 | -0.56% | 38,026 | 20,545,289 |
| 2024-08-21 | 5.4 | 5.44 | 5.36 | 5.38 | -0.55% | 32,169 | 17,353,970 |
| 2024-08-20 | 5.57 | 5.59 | 5.39 | 5.41 | -3.39% | 61,229 | 33,335,674 |
| 2024-08-19 | 5.63 | 5.67 | 5.59 | 5.6 | -1.06% | 44,858 | 25,215,400 |
| 2024-08-16 | 5.77 | 5.77 | 5.65 | 5.66 | -2.25% | 70,911 | 40,313,361 |
| 2024-08-15 | 5.76 | 5.8 | 5.68 | 5.79 | +0.17% | 50,351 | 28,943,803 |
| 2024-08-14 | 5.77 | 5.84 | 5.75 | 5.78 | 0% | 42,835 | 24,793,483 |
| 2024-08-13 | 5.8 | 5.82 | 5.69 | 5.78 | -1.2% | 70,978 | 40,801,617 |
| 2024-08-12 | 5.91 | 6.04 | 5.81 | 5.85 | +0.69% | 112,110 | 66,467,136 |
| 2024-08-09 | 5.86 | 5.93 | 5.8 | 5.81 | -1.69% | 80,653 | 47,164,173 |
| 2024-08-08 | 6 | 6.02 | 5.88 | 5.91 | -3.27% | 147,327 | 87,355,626 |
| 2024-08-07 | 5.85 | 6.23 | 5.77 | 6.11 | +5.89% | 234,133 | 141,050,086 |
| 2024-08-06 | 5.69 | 5.77 | 5.65 | 5.77 | +1.76% | 56,678 | 32,424,719 |
| 2024-08-05 | 5.73 | 5.83 | 5.65 | 5.67 | -1.73% | 66,111 | 37,982,501 |
| 2024-08-02 | 5.82 | 5.87 | 5.77 | 5.77 | -1.7% | 53,490 | 31,131,449 |
| 2024-08-01 | 5.96 | 6 | 5.85 | 5.87 | -0.84% | 84,901 | 50,210,817 |
| 2024-07-31 | 5.75 | 5.93 | 5.72 | 5.92 | +2.42% | 89,826 | 52,693,215 |
| 2024-07-30 | 5.73 | 5.81 | 5.69 | 5.78 | 0% | 42,271 | 24,333,449 |
| 2024-07-29 | 5.85 | 5.85 | 5.73 | 5.78 | -0.34% | 36,687 | 21,176,056 |
| 2024-07-26 | 5.79 | 5.84 | 5.72 | 5.8 | +0.69% | 50,943 | 29,451,847 |
| 2024-07-25 | 5.69 | 5.83 | 5.6 | 5.76 | +0.7% | 73,142 | 41,742,983 |
| 2024-07-24 | 5.73 | 5.83 | 5.7 | 5.72 | -1.04% | 57,872 | 33,310,381 |
| 2024-07-23 | 5.9 | 5.97 | 5.76 | 5.78 | -2.36% | 66,350 | 38,880,450 |
| 2024-07-22 | 5.84 | 5.98 | 5.79 | 5.92 | +1.02% | 67,673 | 39,915,955 |
| 2024-07-19 | 5.81 | 5.92 | 5.75 | 5.86 | +0.17% | 71,298 | 41,748,810 |
| 2024-07-18 | 5.77 | 5.87 | 5.63 | 5.85 | +0.34% | 84,486 | 48,660,449 |
| 2024-07-17 | 6.05 | 6.07 | 5.78 | 5.83 | -3.64% | 137,108 | 80,284,788 |
| 2024-07-16 | 6.22 | 6.27 | 6.02 | 6.05 | -2.1% | 88,614 | 54,035,768 |
| 2024-07-15 | 6.21 | 6.25 | 6.14 | 6.18 | -0.48% | 62,854 | 38,784,898 |
| 2024-07-12 | 6.27 | 6.38 | 6.2 | 6.21 | -1.27% | 90,903 | 56,906,072 |
| 2024-07-11 | 6.27 | 6.32 | 6.21 | 6.29 | +1.13% | 89,803 | 56,329,628 |
| 2024-07-10 | 6.38 | 6.38 | 6.2 | 6.22 | -2.51% | 85,692 | 53,633,514 |
| 2024-07-09 | 6.33 | 6.39 | 6.12 | 6.38 | +0.95% | 137,656 | 86,379,170 |
| 2024-07-08 | 6.5 | 6.5 | 6.3 | 6.32 | -2.77% | 99,781 | 63,573,095 |
| 2024-07-05 | 6.51 | 6.52 | 6.35 | 6.5 | -0.61% | 95,507 | 61,353,907 |
| 2024-07-04 | 6.73 | 6.78 | 6.5 | 6.54 | -2.24% | 122,636 | 81,362,335 |
| 2024-07-03 | 6.88 | 6.88 | 6.68 | 6.69 | -3.6% | 149,782 | 100,874,746 |
| 2024-07-02 | 6.85 | 7.06 | 6.72 | 6.94 | +1.61% | 265,989 | 182,265,456 |
| 2024-07-01 | 6.55 | 7.1 | 6.5 | 6.83 | +5.24% | 312,270 | 213,306,659 |
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：