股票概览
6.62
+9.97%
+0.6
6.33
开盘价
6.62
最高价
6.11
最低价
1,061,047
成交量
数据更新至: 2024-09-30
技术指标
5.82
MA5 (5日均线)
5.50
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 | 6.33 | 6.62 | 6.11 | 6.62 | +9.97% | 1,061,047 | 680,051,645 |
| 2024-09-27 | 5.81 | 6.03 | 5.79 | 6.02 | +5.99% | 455,379 | 269,206,465 |
| 2024-09-26 | 5.38 | 5.68 | 5.36 | 5.68 | +4.99% | 492,261 | 273,100,005 |
| 2024-09-25 | 5.43 | 5.57 | 5.38 | 5.41 | +0.56% | 459,855 | 251,681,059 |
| 2024-09-24 | 5.17 | 5.38 | 5.15 | 5.38 | +4.87% | 445,965 | 235,342,992 |
| 2024-09-23 | 5.13 | 5.22 | 5.12 | 5.13 | -0.97% | 173,839 | 89,733,905 |
| 2024-09-20 | 5.28 | 5.29 | 5.13 | 5.18 | -1.52% | 190,845 | 98,543,997 |
| 2024-09-19 | 5.12 | 5.33 | 5.12 | 5.26 | +3.14% | 268,533 | 140,656,392 |
| 2024-09-18 | 5.2 | 5.22 | 5.04 | 5.1 | -1.73% | 181,371 | 92,438,740 |
| 2024-09-13 | 5.22 | 5.29 | 5.18 | 5.19 | -0.76% | 168,200 | 87,984,963 |
| 2024-09-12 | 5.31 | 5.38 | 5.23 | 5.23 | -1.32% | 186,590 | 98,639,165 |
| 2024-09-11 | 5.3 | 5.36 | 5.27 | 5.3 | -0.75% | 121,498 | 64,474,863 |
| 2024-09-10 | 5.38 | 5.42 | 5.25 | 5.34 | -0.56% | 165,478 | 88,072,985 |
| 2024-09-09 | 5.3 | 5.4 | 5.25 | 5.37 | +0.19% | 155,003 | 82,844,299 |
| 2024-09-06 | 5.5 | 5.51 | 5.36 | 5.36 | -2.19% | 173,702 | 93,971,422 |
| 2024-09-05 | 5.46 | 5.52 | 5.43 | 5.48 | +0.92% | 186,285 | 102,126,619 |
| 2024-09-04 | 5.48 | 5.56 | 5.41 | 5.43 | -1.45% | 232,220 | 126,868,520 |
| 2024-09-03 | 5.4 | 5.53 | 5.37 | 5.51 | +2.04% | 240,440 | 131,847,013 |
| 2024-09-02 | 5.57 | 5.62 | 5.4 | 5.4 | -2.7% | 260,570 | 143,562,031 |
| 2024-08-30 | 5.46 | 5.63 | 5.37 | 5.55 | +2.02% | 306,884 | 169,763,797 |
| 2024-08-29 | 5.38 | 5.46 | 5.32 | 5.44 | +0.93% | 187,810 | 101,577,980 |
| 2024-08-28 | 5.36 | 5.46 | 5.23 | 5.39 | +0.19% | 207,395 | 111,086,290 |
| 2024-08-27 | 5.58 | 5.58 | 5.36 | 5.38 | -3.76% | 221,736 | 120,526,000 |
| 2024-08-26 | 5.49 | 5.62 | 5.45 | 5.59 | +1.82% | 190,832 | 106,060,581 |
| 2024-08-23 | 5.52 | 5.61 | 5.46 | 5.49 | -1.44% | 239,116 | 131,943,429 |
| 2024-08-22 | 5.74 | 5.78 | 5.55 | 5.57 | -2.96% | 316,389 | 178,158,873 |
| 2024-08-21 | 5.77 | 5.83 | 5.74 | 5.74 | -0.86% | 192,364 | 111,075,537 |
| 2024-08-20 | 5.95 | 5.98 | 5.75 | 5.79 | -2.53% | 272,729 | 158,750,855 |
| 2024-08-19 | 6 | 6.04 | 5.93 | 5.94 | -1.98% | 301,793 | 180,349,645 |
| 2024-08-16 | 6.3 | 6.31 | 6.05 | 6.06 | -4.57% | 485,016 | 297,039,862 |
| 2024-08-15 | 6.38 | 6.53 | 6.32 | 6.35 | -0.16% | 415,611 | 266,377,606 |
| 2024-08-14 | 6.5 | 6.53 | 6.34 | 6.36 | -2.75% | 427,680 | 273,391,694 |
| 2024-08-13 | 6.31 | 6.74 | 6.26 | 6.54 | +3.81% | 701,975 | 457,241,359 |
| 2024-08-12 | 6.31 | 6.45 | 6.27 | 6.3 | +0.32% | 444,250 | 282,365,161 |
| 2024-08-09 | 6.32 | 6.36 | 6.24 | 6.28 | -1.1% | 260,601 | 163,779,365 |
| 2024-08-08 | 6.23 | 6.39 | 6.2 | 6.35 | +1.6% | 384,710 | 243,282,394 |
| 2024-08-07 | 6.4 | 6.4 | 6.2 | 6.25 | -2.5% | 390,137 | 244,701,503 |
| 2024-08-06 | 6.33 | 6.47 | 6.23 | 6.41 | +2.07% | 466,999 | 296,051,540 |
| 2024-08-05 | 6.4 | 6.54 | 6.25 | 6.28 | -1.26% | 663,882 | 422,910,528 |
| 2024-08-02 | 6.09 | 6.47 | 6.03 | 6.36 | +4.61% | 743,474 | 469,153,712 |
| 2024-08-01 | 6.12 | 6.22 | 6.03 | 6.08 | -0.65% | 342,783 | 209,736,962 |
| 2024-07-31 | 5.9 | 6.12 | 5.82 | 6.12 | +3.38% | 407,523 | 245,655,716 |
| 2024-07-30 | 5.78 | 5.97 | 5.73 | 5.92 | +1.89% | 345,269 | 203,191,323 |
| 2024-07-29 | 5.77 | 5.81 | 5.64 | 5.81 | +0.87% | 316,508 | 180,959,662 |
| 2024-07-26 | 5.76 | 5.83 | 5.69 | 5.76 | 0% | 328,426 | 188,430,139 |
| 2024-07-25 | 5.76 | 5.87 | 5.7 | 5.76 | 0% | 318,620 | 184,013,378 |
| 2024-07-24 | 6.05 | 6.11 | 5.75 | 5.76 | -5.26% | 562,688 | 329,977,995 |
| 2024-07-23 | 6.24 | 6.33 | 6.07 | 6.08 | -2.72% | 303,918 | 187,955,501 |
| 2024-07-22 | 6.32 | 6.37 | 6.23 | 6.25 | -1.42% | 308,345 | 193,361,803 |
| 2024-07-19 | 6.34 | 6.39 | 6.29 | 6.34 | -0.94% | 335,976 | 212,643,832 |
| 2024-07-18 | 6.44 | 6.5 | 6.29 | 6.4 | -1.23% | 304,652 | 194,420,219 |
| 2024-07-17 | 6.56 | 6.58 | 6.41 | 6.48 | -1.07% | 292,300 | 190,186,788 |
| 2024-07-16 | 6.47 | 6.65 | 6.39 | 6.55 | +0.46% | 400,385 | 261,438,954 |
| 2024-07-15 | 6.31 | 6.6 | 6.26 | 6.52 | +3.16% | 469,734 | 303,611,157 |
| 2024-07-12 | 6.48 | 6.56 | 6.22 | 6.32 | -3.07% | 475,807 | 303,016,050 |
| 2024-07-11 | 6.67 | 6.74 | 6.46 | 6.52 | -0.91% | 435,332 | 286,337,428 |
| 2024-07-10 | 6.54 | 6.68 | 6.35 | 6.58 | -0.6% | 313,472 | 205,429,209 |
| 2024-07-09 | 6.83 | 6.85 | 6.43 | 6.62 | -3.5% | 479,152 | 314,278,469 |
| 2024-07-08 | 7.03 | 7.07 | 6.83 | 6.86 | -2.42% | 189,786 | 131,565,093 |
| 2024-07-05 | 6.91 | 7.08 | 6.8 | 7.03 | +1.44% | 177,144 | 122,798,905 |
| 2024-07-04 | 7.23 | 7.28 | 6.9 | 6.93 | -4.15% | 269,683 | 189,611,758 |
| 2024-07-03 | 7.39 | 7.42 | 7.19 | 7.23 | -2.03% | 195,541 | 142,101,960 |
| 2024-07-02 | 7.49 | 7.51 | 7.33 | 7.38 | -1.47% | 219,036 | 162,107,831 |
| 2024-07-01 | 7.12 | 7.54 | 7.11 | 7.49 | +5.94% | 436,506 | 319,861,298 |
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：