股票概览
6.42
+8.08%
+0.48
6.23
开盘价
6.47
最高价
6.06
最低价
201,646
成交量
数据更新至: 2024-09-30
技术指标
5.87
MA5 (5日均线)
5.59
MA10 (10日均线)
5.50
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 | 6.47 | 6.06 | 6.42 | +8.08% | 201,646 | 126,825,206 |
| 2024-09-27 | 5.8 | 5.95 | 5.8 | 5.94 | +2.59% | 46,124 | 27,202,910 |
| 2024-09-26 | 5.65 | 5.8 | 5.6 | 5.79 | +2.84% | 68,563 | 39,258,171 |
| 2024-09-25 | 5.63 | 5.78 | 5.61 | 5.63 | +1.26% | 64,738 | 36,870,895 |
| 2024-09-24 | 5.36 | 5.58 | 5.33 | 5.56 | +3.73% | 71,602 | 39,499,913 |
| 2024-09-23 | 5.36 | 5.37 | 5.28 | 5.36 | 0% | 26,833 | 14,283,927 |
| 2024-09-20 | 5.34 | 5.39 | 5.31 | 5.36 | 0% | 37,416 | 20,052,500 |
| 2024-09-19 | 5.17 | 5.38 | 5.17 | 5.36 | +3.28% | 47,509 | 25,218,929 |
| 2024-09-18 | 5.26 | 5.28 | 5.11 | 5.19 | -1.7% | 26,248 | 13,596,847 |
| 2024-09-13 | 5.28 | 5.36 | 5.27 | 5.28 | -0.56% | 25,074 | 13,301,044 |
| 2024-09-12 | 5.32 | 5.39 | 5.3 | 5.31 | -0.75% | 24,357 | 13,024,384 |
| 2024-09-11 | 5.33 | 5.39 | 5.32 | 5.35 | 0% | 19,137 | 10,242,479 |
| 2024-09-10 | 5.36 | 5.39 | 5.29 | 5.35 | +0.38% | 22,669 | 12,115,956 |
| 2024-09-09 | 5.4 | 5.42 | 5.31 | 5.33 | -0.56% | 22,171 | 11,895,614 |
| 2024-09-06 | 5.39 | 5.44 | 5.35 | 5.36 | -0.74% | 24,844 | 13,421,594 |
| 2024-09-05 | 5.36 | 5.42 | 5.35 | 5.4 | +0.75% | 22,513 | 12,142,808 |
| 2024-09-04 | 5.5 | 5.5 | 5.36 | 5.36 | -3.07% | 34,884 | 18,824,944 |
| 2024-09-03 | 5.62 | 5.62 | 5.51 | 5.53 | -1.25% | 36,514 | 20,253,616 |
| 2024-09-02 | 5.62 | 5.62 | 5.54 | 5.6 | 0% | 31,918 | 17,800,807 |
| 2024-08-30 | 5.52 | 5.65 | 5.52 | 5.6 | +0.9% | 58,512 | 32,791,712 |
| 2024-08-29 | 5.51 | 5.56 | 5.48 | 5.55 | 0% | 27,967 | 15,446,057 |
| 2024-08-28 | 5.55 | 5.58 | 5.51 | 5.55 | +0.36% | 24,629 | 13,686,569 |
| 2024-08-27 | 5.48 | 5.58 | 5.48 | 5.53 | 0% | 27,623 | 15,272,784 |
| 2024-08-26 | 5.44 | 5.53 | 5.42 | 5.53 | +2.79% | 38,986 | 21,401,318 |
| 2024-08-23 | 5.33 | 5.41 | 5.29 | 5.38 | +0.19% | 30,616 | 16,364,790 |
| 2024-08-22 | 5.46 | 5.51 | 5.36 | 5.37 | -2.36% | 29,635 | 16,074,611 |
| 2024-08-21 | 5.46 | 5.5 | 5.4 | 5.5 | +0.73% | 29,165 | 15,943,954 |
| 2024-08-20 | 5.56 | 5.69 | 5.44 | 5.46 | -1.62% | 75,828 | 42,101,268 |
| 2024-08-19 | 5.54 | 5.62 | 5.54 | 5.55 | -0.18% | 29,507 | 16,447,617 |
| 2024-08-16 | 5.61 | 5.65 | 5.54 | 5.56 | -0.71% | 34,074 | 19,028,860 |
| 2024-08-15 | 5.62 | 5.67 | 5.57 | 5.6 | -0.18% | 26,199 | 14,706,387 |
| 2024-08-14 | 5.7 | 5.7 | 5.61 | 5.61 | -1.58% | 21,511 | 12,150,273 |
| 2024-08-13 | 5.63 | 5.7 | 5.58 | 5.7 | +1.24% | 28,034 | 15,865,919 |
| 2024-08-12 | 5.61 | 5.67 | 5.58 | 5.63 | 0% | 19,601 | 11,018,245 |
| 2024-08-09 | 5.72 | 5.78 | 5.63 | 5.63 | -1.4% | 38,292 | 21,876,934 |
| 2024-08-08 | 5.63 | 5.75 | 5.62 | 5.71 | +0.35% | 29,398 | 16,715,062 |
| 2024-08-07 | 5.73 | 5.75 | 5.68 | 5.69 | -0.87% | 22,199 | 12,675,481 |
| 2024-08-06 | 5.7 | 5.76 | 5.68 | 5.74 | +1.41% | 33,422 | 19,127,674 |
| 2024-08-05 | 5.72 | 5.81 | 5.65 | 5.66 | -1.57% | 31,830 | 18,263,966 |
| 2024-08-02 | 5.81 | 5.85 | 5.74 | 5.75 | -1.03% | 30,222 | 17,509,352 |
| 2024-08-01 | 5.78 | 5.85 | 5.77 | 5.81 | +0.52% | 36,799 | 21,397,230 |
| 2024-07-31 | 5.67 | 5.81 | 5.64 | 5.78 | +2.48% | 53,581 | 30,843,801 |
| 2024-07-30 | 5.62 | 5.72 | 5.6 | 5.64 | -0.35% | 28,538 | 16,148,366 |
| 2024-07-29 | 5.62 | 5.72 | 5.61 | 5.66 | -0.18% | 31,590 | 17,876,634 |
| 2024-07-26 | 5.58 | 5.79 | 5.58 | 5.67 | +1.43% | 38,134 | 21,644,040 |
| 2024-07-25 | 5.57 | 5.65 | 5.5 | 5.59 | +0.36% | 21,785 | 12,131,061 |
| 2024-07-24 | 5.61 | 5.69 | 5.56 | 5.57 | -1.24% | 23,153 | 12,971,921 |
| 2024-07-23 | 5.79 | 5.82 | 5.64 | 5.64 | -2.93% | 29,758 | 17,067,062 |
| 2024-07-22 | 5.8 | 5.85 | 5.77 | 5.81 | -0.17% | 26,797 | 15,557,128 |
| 2024-07-19 | 5.84 | 5.87 | 5.75 | 5.82 | -1.36% | 24,464 | 14,238,621 |
| 2024-07-18 | 5.83 | 5.91 | 5.74 | 5.9 | +0.51% | 29,881 | 17,388,506 |
| 2024-07-17 | 5.98 | 5.99 | 5.87 | 5.87 | -1.18% | 25,785 | 15,249,900 |
| 2024-07-16 | 5.95 | 5.99 | 5.9 | 5.94 | -0.83% | 30,557 | 18,127,780 |
| 2024-07-15 | 5.95 | 6.01 | 5.91 | 5.99 | +0.34% | 32,034 | 19,112,497 |
| 2024-07-12 | 5.98 | 6.04 | 5.94 | 5.97 | -0.17% | 35,343 | 21,140,570 |
| 2024-07-11 | 5.81 | 5.99 | 5.8 | 5.98 | +3.64% | 62,131 | 36,920,571 |
| 2024-07-10 | 5.83 | 5.92 | 5.73 | 5.77 | +1.23% | 46,722 | 27,152,677 |
| 2024-07-09 | 5.61 | 5.71 | 5.5 | 5.7 | +1.24% | 27,234 | 15,312,583 |
| 2024-07-08 | 5.8 | 5.8 | 5.61 | 5.63 | -2.43% | 19,093 | 10,832,917 |
| 2024-07-05 | 5.68 | 5.78 | 5.63 | 5.77 | +1.05% | 21,245 | 12,135,382 |
| 2024-07-04 | 5.86 | 5.88 | 5.69 | 5.71 | -2.06% | 26,454 | 15,266,789 |
| 2024-07-03 | 5.85 | 5.88 | 5.8 | 5.83 | +0.17% | 25,241 | 14,731,000 |
| 2024-07-02 | 5.82 | 5.86 | 5.76 | 5.82 | +0.52% | 27,598 | 16,085,914 |
| 2024-07-01 | 5.68 | 5.8 | 5.67 | 5.79 | +1.76% | 29,118 | 16,745,678 |
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：