股票概览
6.47
+10.03%
+0.59
6.37
开盘价
6.47
最高价
6.12
最低价
1,557,226
成交量
数据更新至: 2024-09-30
技术指标
5.61
MA5 (5日均线)
5.20
MA10 (10日均线)
4.95
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 | 6.37 | 6.47 | 6.12 | 6.47 | +10.03% | 1,557,226 | 992,882,092 |
| 2024-09-27 | 5.75 | 5.88 | 5.52 | 5.88 | +6.91% | 745,410 | 423,737,790 |
| 2024-09-26 | 5.15 | 5.5 | 5.13 | 5.5 | +6.38% | 838,669 | 445,706,935 |
| 2024-09-25 | 5.21 | 5.36 | 5.15 | 5.17 | +2.58% | 907,514 | 475,196,106 |
| 2024-09-24 | 4.84 | 5.06 | 4.8 | 5.04 | +5.22% | 535,666 | 265,486,869 |
| 2024-09-23 | 4.82 | 4.83 | 4.78 | 4.79 | -0.62% | 109,535 | 52,594,812 |
| 2024-09-20 | 4.8 | 4.82 | 4.76 | 4.82 | +0.21% | 129,245 | 61,964,339 |
| 2024-09-19 | 4.77 | 4.85 | 4.72 | 4.81 | +1.26% | 230,096 | 110,356,625 |
| 2024-09-18 | 4.7 | 4.76 | 4.65 | 4.75 | +0.64% | 132,345 | 62,302,948 |
| 2024-09-13 | 4.71 | 4.76 | 4.69 | 4.72 | +0.64% | 142,012 | 67,036,352 |
| 2024-09-12 | 4.7 | 4.73 | 4.68 | 4.69 | -0.21% | 125,095 | 58,879,682 |
| 2024-09-11 | 4.69 | 4.72 | 4.66 | 4.7 | 0% | 101,169 | 47,447,366 |
| 2024-09-10 | 4.75 | 4.75 | 4.62 | 4.7 | -0.63% | 144,696 | 67,531,890 |
| 2024-09-09 | 4.65 | 4.78 | 4.65 | 4.73 | +0.64% | 168,609 | 79,619,290 |
| 2024-09-06 | 4.82 | 4.86 | 4.7 | 4.7 | -0.21% | 277,670 | 132,610,488 |
| 2024-09-05 | 4.65 | 4.72 | 4.65 | 4.71 | +1.07% | 109,948 | 51,616,618 |
| 2024-09-04 | 4.64 | 4.69 | 4.62 | 4.66 | 0% | 99,038 | 46,209,738 |
| 2024-09-03 | 4.65 | 4.7 | 4.63 | 4.66 | +0.22% | 107,274 | 49,983,415 |
| 2024-09-02 | 4.77 | 4.78 | 4.65 | 4.65 | -2.92% | 184,265 | 86,720,895 |
| 2024-08-30 | 4.73 | 4.87 | 4.7 | 4.79 | +1.48% | 275,137 | 132,506,860 |
| 2024-08-29 | 4.68 | 4.76 | 4.67 | 4.72 | +0.43% | 128,006 | 60,487,614 |
| 2024-08-28 | 4.69 | 4.73 | 4.66 | 4.7 | 0% | 90,164 | 42,316,279 |
| 2024-08-27 | 4.76 | 4.76 | 4.67 | 4.7 | -1.26% | 97,678 | 45,847,955 |
| 2024-08-26 | 4.72 | 4.77 | 4.7 | 4.76 | +0.85% | 112,034 | 53,104,671 |
| 2024-08-23 | 4.7 | 4.78 | 4.67 | 4.72 | +0.43% | 136,565 | 64,387,364 |
| 2024-08-22 | 4.8 | 4.82 | 4.7 | 4.7 | -1.88% | 159,559 | 75,624,097 |
| 2024-08-21 | 4.78 | 4.81 | 4.76 | 4.79 | 0% | 129,928 | 62,153,424 |
| 2024-08-20 | 4.88 | 4.89 | 4.77 | 4.79 | -1.84% | 186,906 | 89,791,921 |
| 2024-08-19 | 4.94 | 4.96 | 4.86 | 4.88 | -1.21% | 200,726 | 98,404,452 |
| 2024-08-16 | 5.04 | 5.05 | 4.91 | 4.94 | -2.18% | 210,291 | 104,566,922 |
| 2024-08-15 | 4.96 | 5.1 | 4.96 | 5.05 | +1.41% | 217,083 | 109,489,481 |
| 2024-08-14 | 5.01 | 5.04 | 4.97 | 4.98 | -0.99% | 161,244 | 80,662,671 |
| 2024-08-13 | 4.96 | 5.04 | 4.94 | 5.03 | +1% | 167,821 | 83,690,213 |
| 2024-08-12 | 4.99 | 4.99 | 4.93 | 4.98 | -0.4% | 144,229 | 71,530,008 |
| 2024-08-09 | 5.07 | 5.1 | 4.99 | 5 | -0.6% | 190,893 | 96,392,564 |
| 2024-08-08 | 4.99 | 5.1 | 4.98 | 5.03 | +0.4% | 236,744 | 119,221,846 |
| 2024-08-07 | 5.04 | 5.07 | 4.99 | 5.01 | -0.79% | 167,568 | 84,052,201 |
| 2024-08-06 | 5.1 | 5.11 | 4.99 | 5.05 | +0.2% | 215,252 | 108,450,498 |
| 2024-08-05 | 5.08 | 5.18 | 5.03 | 5.04 | -1.18% | 282,093 | 143,864,314 |
| 2024-08-02 | 5.25 | 5.27 | 5.08 | 5.1 | -2.3% | 267,393 | 137,827,905 |
| 2024-08-01 | 5.21 | 5.27 | 5.16 | 5.22 | -1.14% | 449,837 | 234,993,534 |
| 2024-07-31 | 4.95 | 5.42 | 4.95 | 5.28 | +6.67% | 742,659 | 387,392,348 |
| 2024-07-30 | 4.84 | 4.97 | 4.83 | 4.95 | +1.85% | 202,282 | 99,536,084 |
| 2024-07-29 | 4.87 | 4.91 | 4.85 | 4.86 | -0.61% | 146,420 | 71,434,416 |
| 2024-07-26 | 4.8 | 4.94 | 4.8 | 4.89 | +1.45% | 246,580 | 120,661,409 |
| 2024-07-25 | 4.69 | 4.83 | 4.69 | 4.82 | +2.77% | 217,835 | 104,217,357 |
| 2024-07-24 | 4.75 | 4.79 | 4.67 | 4.69 | -1.68% | 181,860 | 86,011,683 |
| 2024-07-23 | 4.81 | 4.9 | 4.76 | 4.77 | -1.45% | 231,738 | 112,097,611 |
| 2024-07-22 | 4.89 | 4.9 | 4.8 | 4.84 | 0% | 210,303 | 101,928,297 |
| 2024-07-19 | 4.8 | 4.87 | 4.77 | 4.84 | +0.83% | 199,570 | 96,269,901 |
| 2024-07-18 | 4.78 | 4.8 | 4.69 | 4.8 | 0% | 165,129 | 78,438,598 |
| 2024-07-17 | 4.77 | 4.81 | 4.75 | 4.8 | +0.84% | 155,265 | 74,349,913 |
| 2024-07-16 | 4.74 | 4.81 | 4.73 | 4.76 | +0.21% | 119,624 | 57,075,383 |
| 2024-07-15 | 4.82 | 4.82 | 4.72 | 4.75 | -1.45% | 163,807 | 77,800,387 |
| 2024-07-12 | 4.8 | 4.84 | 4.76 | 4.82 | -0.21% | 151,916 | 72,928,380 |
| 2024-07-11 | 4.74 | 4.83 | 4.71 | 4.83 | +2.77% | 228,789 | 109,528,357 |
| 2024-07-10 | 4.78 | 4.82 | 4.68 | 4.7 | -2.29% | 211,329 | 100,430,390 |
| 2024-07-09 | 4.6 | 4.82 | 4.56 | 4.81 | +4.57% | 267,325 | 125,341,903 |
| 2024-07-08 | 4.73 | 4.74 | 4.58 | 4.6 | -3.56% | 195,239 | 90,589,445 |
| 2024-07-05 | 4.75 | 4.81 | 4.7 | 4.77 | +0.63% | 149,024 | 70,928,207 |
| 2024-07-04 | 4.84 | 4.85 | 4.72 | 4.74 | -1.86% | 148,913 | 71,190,940 |
| 2024-07-03 | 4.8 | 4.87 | 4.78 | 4.83 | +0.63% | 152,746 | 73,880,886 |
| 2024-07-02 | 4.79 | 4.85 | 4.77 | 4.8 | +0.21% | 158,256 | 76,078,991 |
| 2024-07-01 | 4.71 | 4.8 | 4.68 | 4.79 | +0.84% | 200,753 | 95,228,291 |
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：