股票概览
6.44
+6.62%
+0.4
6.23
开盘价
6.54
最高价
6.06
最低价
74,188
成交量
数据更新至: 2024-09-30
技术指标
5.96
MA5 (5日均线)
5.66
MA10 (10日均线)
5.54
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 | 6.23 | 6.54 | 6.06 | 6.44 | +6.62% | 74,188 | 46,948,446 |
| 2024-09-27 | 5.97 | 6.04 | 5.88 | 6.04 | +2.37% | 26,283 | 15,652,656 |
| 2024-09-26 | 5.77 | 5.92 | 5.72 | 5.9 | +2.25% | 24,002 | 14,052,399 |
| 2024-09-25 | 5.69 | 5.87 | 5.63 | 5.77 | +2.3% | 32,072 | 18,510,989 |
| 2024-09-24 | 5.46 | 5.65 | 5.46 | 5.64 | +3.3% | 20,796 | 11,599,204 |
| 2024-09-23 | 5.4 | 5.51 | 5.39 | 5.46 | +0.55% | 11,944 | 6,524,472 |
| 2024-09-20 | 5.4 | 5.51 | 5.38 | 5.43 | +0.37% | 17,805 | 9,640,497 |
| 2024-09-19 | 5.24 | 5.45 | 5.21 | 5.41 | +3.84% | 26,529 | 14,250,482 |
| 2024-09-18 | 5.3 | 5.31 | 5.1 | 5.21 | -2.25% | 13,795 | 7,160,312 |
| 2024-09-13 | 5.38 | 5.41 | 5.3 | 5.33 | -0.93% | 14,753 | 7,885,175 |
| 2024-09-12 | 5.33 | 5.42 | 5.33 | 5.38 | +0.94% | 11,855 | 6,391,704 |
| 2024-09-11 | 5.36 | 5.42 | 5.3 | 5.33 | -1.48% | 11,086 | 5,935,892 |
| 2024-09-10 | 5.37 | 5.46 | 5.32 | 5.41 | +0.74% | 10,465 | 5,641,193 |
| 2024-09-09 | 5.28 | 5.39 | 5.23 | 5.37 | +1.32% | 15,145 | 8,101,061 |
| 2024-09-06 | 5.47 | 5.48 | 5.3 | 5.3 | -2.93% | 11,605 | 6,240,865 |
| 2024-09-05 | 5.38 | 5.47 | 5.37 | 5.46 | +1.68% | 12,984 | 7,036,419 |
| 2024-09-04 | 5.46 | 5.5 | 5.35 | 5.37 | -1.65% | 16,927 | 9,167,066 |
| 2024-09-03 | 5.45 | 5.51 | 5.4 | 5.46 | -0.18% | 8,985 | 4,907,193 |
| 2024-09-02 | 5.54 | 5.61 | 5.45 | 5.47 | -1.26% | 20,871 | 11,531,454 |
| 2024-08-30 | 5.43 | 5.61 | 5.37 | 5.54 | +2.59% | 19,507 | 10,742,091 |
| 2024-08-29 | 5.35 | 5.42 | 5.31 | 5.4 | 0% | 20,720 | 11,134,151 |
| 2024-08-28 | 5.3 | 5.43 | 5.29 | 5.4 | +1.5% | 14,816 | 7,986,233 |
| 2024-08-27 | 5.31 | 5.38 | 5.25 | 5.32 | +0.38% | 18,157 | 9,662,730 |
| 2024-08-26 | 5.22 | 5.38 | 5.2 | 5.3 | +1.92% | 18,775 | 9,945,043 |
| 2024-08-23 | 5.27 | 5.3 | 5.14 | 5.2 | -1.33% | 18,050 | 9,406,779 |
| 2024-08-22 | 5.42 | 5.46 | 5.27 | 5.27 | -1.68% | 12,246 | 6,533,165 |
| 2024-08-21 | 5.44 | 5.47 | 5.36 | 5.36 | -1.11% | 10,943 | 5,912,177 |
| 2024-08-20 | 5.57 | 5.6 | 5.4 | 5.42 | -3.21% | 17,737 | 9,710,245 |
| 2024-08-19 | 5.58 | 5.74 | 5.53 | 5.6 | +0.36% | 19,306 | 10,890,833 |
| 2024-08-16 | 5.72 | 5.75 | 5.58 | 5.58 | -1.93% | 14,601 | 8,222,208 |
| 2024-08-15 | 5.73 | 5.76 | 5.6 | 5.69 | -0.18% | 14,973 | 8,538,500 |
| 2024-08-14 | 5.73 | 5.79 | 5.7 | 5.7 | -1.04% | 12,492 | 7,174,529 |
| 2024-08-13 | 5.7 | 5.78 | 5.63 | 5.76 | +1.23% | 16,530 | 9,453,529 |
| 2024-08-12 | 5.7 | 5.74 | 5.63 | 5.69 | 0% | 13,991 | 7,961,728 |
| 2024-08-09 | 5.68 | 5.73 | 5.62 | 5.69 | -0.18% | 17,577 | 9,988,979 |
| 2024-08-08 | 5.61 | 5.73 | 5.56 | 5.7 | +1.42% | 17,366 | 9,834,713 |
| 2024-08-07 | 5.68 | 5.68 | 5.61 | 5.62 | -0.88% | 10,677 | 6,022,489 |
| 2024-08-06 | 5.54 | 5.68 | 5.54 | 5.67 | +2.53% | 15,507 | 8,722,363 |
| 2024-08-05 | 5.68 | 5.75 | 5.51 | 5.53 | -2.64% | 23,004 | 12,956,115 |
| 2024-08-02 | 5.71 | 5.79 | 5.66 | 5.68 | -1.22% | 23,270 | 13,287,969 |
| 2024-08-01 | 5.77 | 5.82 | 5.7 | 5.75 | -0.35% | 17,175 | 9,880,050 |
| 2024-07-31 | 5.6 | 5.77 | 5.58 | 5.77 | +3.22% | 18,055 | 10,285,492 |
| 2024-07-30 | 5.56 | 5.64 | 5.54 | 5.59 | -0.18% | 14,483 | 8,092,447 |
| 2024-07-29 | 5.57 | 5.66 | 5.51 | 5.6 | +0.54% | 15,103 | 8,431,105 |
| 2024-07-26 | 5.4 | 5.58 | 5.4 | 5.57 | +3.15% | 16,941 | 9,359,716 |
| 2024-07-25 | 5.3 | 5.5 | 5.29 | 5.4 | +0.93% | 15,170 | 8,194,047 |
| 2024-07-24 | 5.36 | 5.46 | 5.3 | 5.35 | -0.93% | 15,554 | 8,357,692 |
| 2024-07-23 | 5.48 | 5.58 | 5.4 | 5.4 | -1.46% | 15,227 | 8,389,992 |
| 2024-07-22 | 5.44 | 5.48 | 5.38 | 5.48 | +0.92% | 12,164 | 6,615,033 |
| 2024-07-19 | 5.36 | 5.47 | 5.32 | 5.43 | +1.12% | 13,873 | 7,492,292 |
| 2024-07-18 | 5.4 | 5.44 | 5.25 | 5.37 | -1.65% | 14,826 | 7,904,229 |
| 2024-07-17 | 5.52 | 5.53 | 5.42 | 5.46 | -0.73% | 12,347 | 6,747,223 |
| 2024-07-16 | 5.48 | 5.52 | 5.43 | 5.5 | +0.36% | 11,862 | 6,486,352 |
| 2024-07-15 | 5.58 | 5.65 | 5.44 | 5.48 | -2.49% | 17,862 | 9,838,136 |
| 2024-07-12 | 5.58 | 5.72 | 5.56 | 5.62 | +0.18% | 21,754 | 12,307,238 |
| 2024-07-11 | 5.47 | 5.61 | 5.45 | 5.61 | +4.08% | 25,160 | 13,953,691 |
| 2024-07-10 | 5.48 | 5.5 | 5.36 | 5.39 | -1.28% | 17,713 | 9,636,827 |
| 2024-07-09 | 5.4 | 5.49 | 5.27 | 5.46 | +0.37% | 32,063 | 17,323,822 |
| 2024-07-08 | 5.62 | 5.68 | 5.42 | 5.44 | -3.89% | 29,081 | 15,967,428 |
| 2024-07-05 | 5.56 | 5.69 | 5.46 | 5.66 | +0.89% | 31,416 | 17,600,354 |
| 2024-07-04 | 5.95 | 6 | 5.59 | 5.61 | -6.81% | 58,951 | 33,650,120 |
| 2024-07-03 | 6.13 | 6.24 | 6.02 | 6.02 | -2.59% | 45,960 | 28,032,817 |
| 2024-07-02 | 6.19 | 6.21 | 6.09 | 6.18 | -0.16% | 47,535 | 29,255,808 |
| 2024-07-01 | 6.15 | 6.32 | 6.04 | 6.19 | +0.65% | 61,611 | 37,888,990 |
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：