股票概览
6.18
+6.55%
+0.38
6
开盘价
6.23
最高价
5.88
最低价
7,343,104
成交量
数据更新至: 2024-09-30
技术指标
5.69
MA5 (5日均线)
5.28
MA10 (10日均线)
5.15
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 | 6.23 | 5.88 | 6.18 | +6.55% | 7,343,104 | 4,470,960,722 |
| 2024-09-27 | 5.9 | 5.96 | 5.67 | 5.8 | +0.35% | 3,577,635 | 2,071,713,380 |
| 2024-09-26 | 5.46 | 5.78 | 5.45 | 5.78 | +5.86% | 4,629,331 | 2,595,774,377 |
| 2024-09-25 | 5.31 | 5.57 | 5.31 | 5.46 | +4.8% | 4,828,030 | 2,646,215,932 |
| 2024-09-24 | 5.02 | 5.21 | 5.02 | 5.21 | +5.25% | 3,311,164 | 1,694,081,269 |
| 2024-09-23 | 4.91 | 4.98 | 4.88 | 4.95 | +0.81% | 1,191,348 | 588,731,400 |
| 2024-09-20 | 4.88 | 4.93 | 4.84 | 4.91 | +0.41% | 1,688,328 | 824,684,053 |
| 2024-09-19 | 4.82 | 4.93 | 4.77 | 4.89 | +1.88% | 1,765,156 | 858,846,994 |
| 2024-09-18 | 4.77 | 4.83 | 4.72 | 4.8 | +0.63% | 1,353,936 | 645,664,973 |
| 2024-09-13 | 4.8 | 4.83 | 4.77 | 4.77 | -0.42% | 1,189,304 | 570,451,777 |
| 2024-09-12 | 4.8 | 4.84 | 4.79 | 4.79 | -0.42% | 1,383,535 | 665,512,584 |
| 2024-09-11 | 4.9 | 4.91 | 4.79 | 4.81 | -2.24% | 1,690,205 | 815,483,812 |
| 2024-09-10 | 4.89 | 4.93 | 4.84 | 4.92 | +0.82% | 1,564,687 | 764,815,959 |
| 2024-09-09 | 4.99 | 5 | 4.86 | 4.88 | -2.79% | 2,443,519 | 1,199,493,667 |
| 2024-09-06 | 5.08 | 5.11 | 5.01 | 5.02 | -0.99% | 1,173,630 | 593,974,539 |
| 2024-09-05 | 5.02 | 5.08 | 5.02 | 5.07 | +1.2% | 1,664,825 | 840,117,464 |
| 2024-09-04 | 5.11 | 5.16 | 5.01 | 5.01 | -2.15% | 2,220,567 | 1,123,795,951 |
| 2024-09-03 | 5.27 | 5.28 | 5.09 | 5.12 | -3.03% | 2,945,309 | 1,516,188,383 |
| 2024-09-02 | 5.38 | 5.39 | 5.26 | 5.28 | -2.04% | 1,857,109 | 985,221,765 |
| 2024-08-30 | 5.29 | 5.45 | 5.28 | 5.39 | +2.86% | 2,702,758 | 1,452,273,750 |
| 2024-08-29 | 5.47 | 5.48 | 5.24 | 5.24 | -4.2% | 3,116,370 | 1,652,962,884 |
| 2024-08-28 | 5.57 | 5.58 | 5.44 | 5.47 | -1.62% | 1,677,595 | 922,473,554 |
| 2024-08-27 | 5.64 | 5.65 | 5.54 | 5.56 | -1.24% | 1,355,988 | 756,678,336 |
| 2024-08-26 | 5.66 | 5.71 | 5.58 | 5.63 | -0.71% | 1,668,886 | 940,864,678 |
| 2024-08-23 | 5.67 | 5.68 | 5.61 | 5.67 | 0% | 1,109,815 | 627,350,357 |
| 2024-08-22 | 5.63 | 5.68 | 5.62 | 5.67 | +1.07% | 1,420,280 | 804,198,838 |
| 2024-08-21 | 5.65 | 5.66 | 5.59 | 5.61 | -0.88% | 1,075,561 | 604,242,183 |
| 2024-08-20 | 5.69 | 5.69 | 5.62 | 5.66 | -0.18% | 1,205,477 | 681,506,618 |
| 2024-08-19 | 5.64 | 5.69 | 5.64 | 5.67 | +0.53% | 1,373,013 | 778,366,408 |
| 2024-08-16 | 5.6 | 5.64 | 5.58 | 5.64 | +0.89% | 1,528,082 | 858,777,894 |
| 2024-08-15 | 5.49 | 5.62 | 5.45 | 5.59 | +1.82% | 2,052,723 | 1,141,141,640 |
| 2024-08-14 | 5.52 | 5.56 | 5.49 | 5.49 | -0.36% | 956,856 | 527,904,603 |
| 2024-08-13 | 5.5 | 5.54 | 5.48 | 5.51 | +0.18% | 1,068,478 | 588,557,110 |
| 2024-08-12 | 5.5 | 5.54 | 5.47 | 5.5 | -0.18% | 1,059,210 | 583,383,213 |
| 2024-08-09 | 5.45 | 5.56 | 5.44 | 5.51 | +1.1% | 1,552,993 | 856,623,652 |
| 2024-08-08 | 5.4 | 5.47 | 5.38 | 5.45 | +0.74% | 980,379 | 532,903,537 |
| 2024-08-07 | 5.43 | 5.47 | 5.4 | 5.41 | -0.37% | 1,052,216 | 571,379,969 |
| 2024-08-06 | 5.49 | 5.53 | 5.38 | 5.43 | -0.55% | 1,835,352 | 996,256,861 |
| 2024-08-05 | 5.5 | 5.56 | 5.44 | 5.46 | -1.27% | 2,029,485 | 1,115,534,858 |
| 2024-08-02 | 5.6 | 5.62 | 5.52 | 5.53 | -1.6% | 1,957,267 | 1,087,856,740 |
| 2024-08-01 | 5.57 | 5.71 | 5.55 | 5.62 | +0.72% | 3,104,574 | 1,751,315,568 |
| 2024-07-31 | 5.64 | 5.65 | 5.54 | 5.58 | -1.06% | 2,445,636 | 1,364,703,931 |
| 2024-07-30 | 5.62 | 5.65 | 5.58 | 5.64 | +0.36% | 1,885,385 | 1,060,826,188 |
| 2024-07-29 | 5.49 | 5.66 | 5.48 | 5.62 | +2.37% | 2,263,654 | 1,266,065,490 |
| 2024-07-26 | 5.55 | 5.56 | 5.44 | 5.49 | -1.08% | 2,019,218 | 1,108,424,516 |
| 2024-07-25 | 5.58 | 5.64 | 5.51 | 5.55 | -0.72% | 2,466,778 | 1,372,455,171 |
| 2024-07-24 | 5.43 | 5.64 | 5.42 | 5.59 | +2.76% | 3,750,584 | 2,083,164,705 |
| 2024-07-23 | 5.4 | 5.5 | 5.38 | 5.44 | +0.37% | 2,085,714 | 1,138,374,616 |
| 2024-07-22 | 5.44 | 5.51 | 5.39 | 5.42 | -0.55% | 2,079,117 | 1,129,873,170 |
| 2024-07-19 | 5.44 | 5.46 | 5.38 | 5.45 | -0.18% | 1,734,382 | 941,073,003 |
| 2024-07-18 | 5.42 | 5.46 | 5.35 | 5.46 | +0.74% | 1,543,026 | 836,592,973 |
| 2024-07-17 | 5.37 | 5.44 | 5.36 | 5.42 | +0.93% | 1,469,562 | 795,460,780 |
| 2024-07-16 | 5.4 | 5.41 | 5.33 | 5.37 | -0.56% | 1,395,681 | 749,501,945 |
| 2024-07-15 | 5.4 | 5.46 | 5.38 | 5.4 | -0.18% | 1,243,311 | 673,002,587 |
| 2024-07-12 | 5.36 | 5.46 | 5.36 | 5.41 | +1.12% | 1,428,372 | 774,023,900 |
| 2024-07-11 | 5.25 | 5.35 | 5.23 | 5.35 | +2.69% | 1,706,666 | 906,942,025 |
| 2024-07-10 | 5.24 | 5.26 | 5.19 | 5.21 | -0.95% | 1,455,110 | 758,529,302 |
| 2024-07-09 | 5.31 | 5.32 | 5.2 | 5.26 | -0.75% | 2,013,247 | 1,056,420,797 |
| 2024-07-08 | 5.36 | 5.39 | 5.28 | 5.3 | -1.12% | 1,485,921 | 790,453,021 |
| 2024-07-05 | 5.43 | 5.46 | 5.35 | 5.36 | -1.29% | 1,549,475 | 834,612,751 |
| 2024-07-04 | 5.47 | 5.5 | 5.43 | 5.43 | -0.55% | 1,173,813 | 640,707,944 |
| 2024-07-03 | 5.43 | 5.51 | 5.43 | 5.46 | +0.37% | 1,250,193 | 683,726,655 |
| 2024-07-02 | 5.44 | 5.48 | 5.42 | 5.44 | 0% | 1,326,469 | 722,258,848 |
| 2024-07-01 | 5.31 | 5.48 | 5.31 | 5.44 | +2.45% | 1,700,281 | 921,972,503 |
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：