股票概览
6.57
+8.42%
+0.51
6.24
开盘价
6.64
最高价
6.15
最低价
3,368,236
成交量
数据更新至: 2024-09-30
技术指标
5.92
MA5 (5日均线)
5.51
MA10 (10日均线)
5.40
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 | 6.24 | 6.64 | 6.15 | 6.57 | +8.42% | 3,368,236 | 2,159,720,101 |
| 2024-09-27 | 5.99 | 6.1 | 5.9 | 6.06 | +2.02% | 1,619,295 | 972,347,404 |
| 2024-09-26 | 5.57 | 5.94 | 5.55 | 5.94 | +5.32% | 1,801,096 | 1,043,577,668 |
| 2024-09-25 | 5.46 | 5.77 | 5.46 | 5.64 | +5.03% | 2,106,244 | 1,194,498,278 |
| 2024-09-24 | 5.22 | 5.38 | 5.2 | 5.37 | +3.67% | 1,181,240 | 626,133,542 |
| 2024-09-23 | 5.16 | 5.23 | 5.14 | 5.18 | 0% | 464,810 | 241,065,382 |
| 2024-09-20 | 5.13 | 5.18 | 5.08 | 5.18 | +0.97% | 719,613 | 369,619,589 |
| 2024-09-19 | 5.06 | 5.17 | 5.02 | 5.13 | +1.79% | 761,920 | 389,422,096 |
| 2024-09-18 | 5.02 | 5.06 | 4.95 | 5.04 | +0.4% | 544,150 | 272,030,225 |
| 2024-09-13 | 5.09 | 5.12 | 5.02 | 5.02 | -1.18% | 621,835 | 315,103,482 |
| 2024-09-12 | 5.09 | 5.13 | 5.08 | 5.08 | -0.2% | 581,609 | 296,669,322 |
| 2024-09-11 | 5.12 | 5.13 | 5.06 | 5.09 | -0.97% | 564,044 | 286,699,941 |
| 2024-09-10 | 5.17 | 5.19 | 5.07 | 5.14 | -0.39% | 702,420 | 359,536,106 |
| 2024-09-09 | 5.24 | 5.24 | 5.13 | 5.16 | -1.71% | 774,336 | 399,814,568 |
| 2024-09-06 | 5.3 | 5.33 | 5.25 | 5.25 | -0.76% | 538,778 | 284,987,391 |
| 2024-09-05 | 5.27 | 5.31 | 5.23 | 5.29 | +0.57% | 718,141 | 378,553,812 |
| 2024-09-04 | 5.37 | 5.38 | 5.25 | 5.26 | -2.41% | 933,203 | 493,916,490 |
| 2024-09-03 | 5.47 | 5.48 | 5.35 | 5.39 | -1.46% | 987,604 | 532,731,135 |
| 2024-09-02 | 5.7 | 5.71 | 5.47 | 5.47 | -5.03% | 1,391,742 | 770,176,282 |
| 2024-08-30 | 5.72 | 5.82 | 5.68 | 5.76 | +0.52% | 820,972 | 473,399,313 |
| 2024-08-29 | 5.88 | 5.88 | 5.72 | 5.73 | -2.55% | 984,742 | 569,005,405 |
| 2024-08-28 | 6.03 | 6.08 | 5.87 | 5.88 | -2.81% | 710,071 | 421,811,454 |
| 2024-08-27 | 6.12 | 6.13 | 6.01 | 6.05 | -0.98% | 414,100 | 250,613,726 |
| 2024-08-26 | 6.09 | 6.12 | 6.06 | 6.11 | +0.66% | 426,199 | 259,982,582 |
| 2024-08-23 | 6.1 | 6.12 | 6.04 | 6.07 | -0.16% | 412,411 | 250,675,793 |
| 2024-08-22 | 6.04 | 6.1 | 6.03 | 6.08 | +0.83% | 679,656 | 413,240,582 |
| 2024-08-21 | 6.07 | 6.07 | 5.98 | 6.03 | -0.66% | 627,111 | 378,064,633 |
| 2024-08-20 | 6.14 | 6.17 | 6.04 | 6.07 | -0.82% | 626,615 | 381,341,125 |
| 2024-08-19 | 6.03 | 6.15 | 6.02 | 6.12 | +1.66% | 951,011 | 581,261,898 |
| 2024-08-16 | 6 | 6.04 | 5.98 | 6.02 | +0.33% | 531,726 | 319,455,793 |
| 2024-08-15 | 5.93 | 6.02 | 5.88 | 6 | +1.18% | 687,154 | 410,550,726 |
| 2024-08-14 | 5.96 | 5.99 | 5.92 | 5.93 | -0.5% | 384,240 | 228,639,230 |
| 2024-08-13 | 5.94 | 5.97 | 5.91 | 5.96 | +0.51% | 425,054 | 252,496,801 |
| 2024-08-12 | 6 | 6 | 5.92 | 5.93 | -1.33% | 567,609 | 337,725,982 |
| 2024-08-09 | 6.02 | 6.07 | 6.01 | 6.01 | 0% | 527,122 | 318,023,902 |
| 2024-08-08 | 6.03 | 6.06 | 5.97 | 6.01 | -0.83% | 577,673 | 347,340,818 |
| 2024-08-07 | 6.1 | 6.16 | 6.05 | 6.06 | -0.66% | 675,028 | 412,246,201 |
| 2024-08-06 | 6.18 | 6.22 | 6.05 | 6.1 | -0.81% | 809,973 | 494,737,890 |
| 2024-08-05 | 6.22 | 6.31 | 6.14 | 6.15 | -1.28% | 775,225 | 481,066,272 |
| 2024-08-02 | 6.25 | 6.28 | 6.22 | 6.23 | -0.8% | 548,714 | 342,718,450 |
| 2024-08-01 | 6.22 | 6.35 | 6.21 | 6.28 | +0.96% | 929,455 | 585,687,394 |
| 2024-07-31 | 6.2 | 6.24 | 6.15 | 6.22 | +0.81% | 846,536 | 525,199,575 |
| 2024-07-30 | 6.18 | 6.22 | 6.13 | 6.17 | -0.64% | 666,504 | 411,184,538 |
| 2024-07-29 | 6.12 | 6.25 | 6.11 | 6.21 | +1.47% | 576,772 | 357,170,563 |
| 2024-07-26 | 6.12 | 6.21 | 6.09 | 6.12 | -3.16% | 765,110 | 469,763,663 |
| 2024-07-25 | 6.45 | 6.49 | 6.3 | 6.32 | -1.56% | 893,122 | 568,365,546 |
| 2024-07-24 | 6.31 | 6.47 | 6.3 | 6.42 | +1.74% | 959,633 | 614,590,681 |
| 2024-07-23 | 6.33 | 6.39 | 6.31 | 6.31 | -0.47% | 556,264 | 353,601,358 |
| 2024-07-22 | 6.34 | 6.42 | 6.28 | 6.34 | 0% | 719,987 | 457,098,844 |
| 2024-07-19 | 6.29 | 6.36 | 6.26 | 6.34 | +0.48% | 778,804 | 491,841,412 |
| 2024-07-18 | 6.24 | 6.33 | 6.17 | 6.31 | +0.96% | 848,523 | 529,924,142 |
| 2024-07-17 | 6.24 | 6.27 | 6.22 | 6.25 | -0.16% | 611,144 | 381,976,598 |
| 2024-07-16 | 6.18 | 6.26 | 6.14 | 6.26 | +1.29% | 662,938 | 411,193,220 |
| 2024-07-15 | 6.19 | 6.22 | 6.15 | 6.18 | -0.64% | 543,777 | 336,213,667 |
| 2024-07-12 | 6.21 | 6.27 | 6.2 | 6.22 | 0% | 679,030 | 422,887,493 |
| 2024-07-11 | 6.19 | 6.23 | 6.17 | 6.22 | +1.3% | 893,310 | 554,093,762 |
| 2024-07-10 | 6.22 | 6.26 | 6.13 | 6.14 | -1.6% | 763,215 | 471,725,659 |
| 2024-07-09 | 6.18 | 6.25 | 6.09 | 6.24 | +0.65% | 977,384 | 603,592,163 |
| 2024-07-08 | 6.37 | 6.38 | 6.17 | 6.2 | -2.97% | 970,450 | 605,226,834 |
| 2024-07-05 | 6.49 | 6.5 | 6.36 | 6.39 | -1.54% | 796,415 | 510,156,121 |
| 2024-07-04 | 6.54 | 6.55 | 6.49 | 6.49 | -0.61% | 563,063 | 366,866,695 |
| 2024-07-03 | 6.53 | 6.59 | 6.51 | 6.53 | -0.31% | 602,674 | 394,277,828 |
| 2024-07-02 | 6.57 | 6.59 | 6.5 | 6.55 | -0.3% | 676,930 | 442,417,180 |
| 2024-07-01 | 6.51 | 6.61 | 6.51 | 6.57 | +0.77% | 750,829 | 493,089,699 |
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：