股票概览
6.31
+7.86%
+0.46
6.08
开盘价
6.37
最高价
5.86
最低价
337,589
成交量
数据更新至: 2024-09-30
技术指标
5.77
MA5 (5日均线)
5.48
MA10 (10日均线)
5.30
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 | 6.08 | 6.37 | 5.86 | 6.31 | +7.86% | 337,589 | 206,385,421 |
| 2024-09-27 | 5.79 | 5.85 | 5.71 | 5.85 | +2.63% | 133,126 | 77,039,799 |
| 2024-09-26 | 5.5 | 5.7 | 5.5 | 5.7 | +2.33% | 158,046 | 88,762,177 |
| 2024-09-25 | 5.79 | 5.8 | 5.54 | 5.57 | +2.96% | 245,470 | 138,909,963 |
| 2024-09-24 | 5.28 | 5.41 | 5.25 | 5.41 | +2.66% | 76,430 | 40,991,893 |
| 2024-09-23 | 5.26 | 5.28 | 5.19 | 5.27 | +0.76% | 39,718 | 20,811,209 |
| 2024-09-20 | 5.24 | 5.26 | 5.2 | 5.23 | -0.38% | 45,595 | 23,800,132 |
| 2024-09-19 | 5.12 | 5.27 | 5.11 | 5.25 | +2.14% | 75,099 | 39,244,798 |
| 2024-09-18 | 5.09 | 5.15 | 5.01 | 5.14 | +0.78% | 49,438 | 25,121,489 |
| 2024-09-13 | 5.13 | 5.17 | 5.1 | 5.1 | -0.58% | 37,715 | 19,364,861 |
| 2024-09-12 | 5.13 | 5.19 | 5.12 | 5.13 | +0.59% | 38,932 | 20,043,281 |
| 2024-09-11 | 5.11 | 5.15 | 5.07 | 5.1 | -0.78% | 39,214 | 20,042,833 |
| 2024-09-10 | 5.12 | 5.14 | 5.04 | 5.14 | +1.18% | 41,426 | 21,138,881 |
| 2024-09-09 | 5.05 | 5.09 | 4.98 | 5.08 | 0% | 39,581 | 19,977,876 |
| 2024-09-06 | 5.14 | 5.16 | 5.06 | 5.08 | -1.17% | 46,315 | 23,645,051 |
| 2024-09-05 | 5.07 | 5.14 | 5.07 | 5.14 | +0.98% | 38,191 | 19,527,302 |
| 2024-09-04 | 5.13 | 5.13 | 5.05 | 5.09 | -0.78% | 41,366 | 21,069,937 |
| 2024-09-03 | 5.1 | 5.17 | 5.09 | 5.13 | 0% | 49,229 | 25,248,690 |
| 2024-09-02 | 5.22 | 5.27 | 5.13 | 5.13 | -1.72% | 71,757 | 37,366,089 |
| 2024-08-30 | 5.17 | 5.27 | 5.15 | 5.22 | +0.97% | 107,173 | 55,953,409 |
| 2024-08-29 | 5.13 | 5.19 | 5.08 | 5.17 | +0.19% | 64,722 | 33,281,893 |
| 2024-08-28 | 5.1 | 5.22 | 5.02 | 5.16 | +1.57% | 74,848 | 38,532,669 |
| 2024-08-27 | 5.14 | 5.18 | 5.07 | 5.08 | -1.55% | 61,560 | 31,434,997 |
| 2024-08-26 | 5.17 | 5.22 | 5.11 | 5.16 | -0.19% | 79,890 | 41,250,757 |
| 2024-08-23 | 5.23 | 5.26 | 5.15 | 5.17 | -0.19% | 76,397 | 39,674,875 |
| 2024-08-22 | 5.21 | 5.26 | 5.17 | 5.18 | -0.38% | 62,040 | 32,308,269 |
| 2024-08-21 | 5.2 | 5.25 | 5.17 | 5.2 | -0.57% | 65,094 | 33,839,823 |
| 2024-08-20 | 5.41 | 5.44 | 5.2 | 5.23 | -2.79% | 114,840 | 60,564,475 |
| 2024-08-19 | 5.45 | 5.45 | 5.36 | 5.38 | -1.28% | 99,427 | 53,642,492 |
| 2024-08-16 | 5.61 | 5.62 | 5.45 | 5.45 | -3.37% | 158,419 | 87,055,041 |
| 2024-08-15 | 5.7 | 5.72 | 5.57 | 5.64 | -2.08% | 175,347 | 98,710,927 |
| 2024-08-14 | 5.73 | 5.97 | 5.62 | 5.76 | -0.17% | 222,962 | 128,630,981 |
| 2024-08-13 | 5.71 | 5.79 | 5.65 | 5.77 | +1.58% | 226,498 | 129,793,519 |
| 2024-08-12 | 5.75 | 5.85 | 5.56 | 5.68 | +1.79% | 270,674 | 154,295,400 |
| 2024-08-09 | 5.62 | 5.73 | 5.56 | 5.58 | -1.59% | 216,130 | 121,792,917 |
| 2024-08-08 | 5.9 | 6.1 | 5.65 | 5.67 | -3.08% | 438,332 | 255,484,261 |
| 2024-08-07 | 5.37 | 5.85 | 5.37 | 5.85 | +9.96% | 211,380 | 119,302,340 |
| 2024-08-06 | 5.24 | 5.33 | 5.24 | 5.32 | +1.72% | 48,119 | 25,406,392 |
| 2024-08-05 | 5.33 | 5.42 | 5.22 | 5.23 | -2.79% | 65,041 | 34,631,945 |
| 2024-08-02 | 5.43 | 5.47 | 5.36 | 5.38 | -1.1% | 47,057 | 25,474,842 |
| 2024-08-01 | 5.43 | 5.51 | 5.4 | 5.44 | +0.18% | 69,654 | 37,874,431 |
| 2024-07-31 | 5.35 | 5.43 | 5.3 | 5.43 | +2.07% | 81,269 | 43,695,957 |
| 2024-07-30 | 5.27 | 5.34 | 5.23 | 5.32 | +0.76% | 60,118 | 31,908,777 |
| 2024-07-29 | 5.26 | 5.3 | 5.19 | 5.28 | +0.96% | 45,147 | 23,719,392 |
| 2024-07-26 | 5.15 | 5.24 | 5.14 | 5.23 | +1.36% | 49,009 | 25,517,260 |
| 2024-07-25 | 5.11 | 5.2 | 5.04 | 5.16 | +0.58% | 64,887 | 33,231,845 |
| 2024-07-24 | 5.12 | 5.23 | 5.1 | 5.13 | -0.19% | 73,447 | 37,932,559 |
| 2024-07-23 | 5.28 | 5.3 | 5.14 | 5.14 | -1.53% | 71,137 | 37,227,278 |
| 2024-07-22 | 5.16 | 5.26 | 5.14 | 5.22 | +0.77% | 58,025 | 30,199,458 |
| 2024-07-19 | 5.1 | 5.18 | 5.08 | 5.18 | +0.78% | 62,791 | 32,272,559 |
| 2024-07-18 | 5.16 | 5.18 | 5.06 | 5.14 | -0.77% | 73,158 | 37,381,711 |
| 2024-07-17 | 5.29 | 5.29 | 5.15 | 5.18 | -2.08% | 80,873 | 42,029,922 |
| 2024-07-16 | 5.42 | 5.42 | 5.27 | 5.29 | -1.86% | 84,766 | 44,963,759 |
| 2024-07-15 | 5.57 | 5.57 | 5.37 | 5.39 | -3.23% | 81,392 | 44,158,036 |
| 2024-07-12 | 5.56 | 5.65 | 5.52 | 5.57 | +0.36% | 111,293 | 62,166,136 |
| 2024-07-11 | 5.39 | 5.58 | 5.34 | 5.55 | +4.32% | 152,438 | 83,265,012 |
| 2024-07-10 | 5.4 | 5.43 | 5.3 | 5.32 | -2.21% | 109,489 | 58,695,005 |
| 2024-07-09 | 5.5 | 5.54 | 5.25 | 5.44 | +3.82% | 169,473 | 91,191,488 |
| 2024-07-08 | 5.37 | 5.37 | 5.22 | 5.24 | -2.6% | 82,947 | 43,721,614 |
| 2024-07-05 | 5.38 | 5.4 | 5.28 | 5.38 | 0% | 76,562 | 40,898,874 |
| 2024-07-04 | 5.54 | 5.57 | 5.36 | 5.38 | -2.89% | 102,484 | 55,775,627 |
| 2024-07-03 | 5.6 | 5.63 | 5.5 | 5.54 | -1.25% | 101,007 | 56,076,399 |
| 2024-07-02 | 5.57 | 5.65 | 5.51 | 5.61 | +0.54% | 131,373 | 73,316,517 |
| 2024-07-01 | 5.43 | 5.63 | 5.42 | 5.58 | +1.82% | 162,922 | 90,685,709 |
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：