股票概览
6.71
+6%
+0.38
6.37
开盘价
6.83
最高价
6.26
最低价
6,101,784
成交量
数据更新至: 2024-09-30
技术指标
6.37
MA5 (5日均线)
6.17
MA10 (10日均线)
6.15
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 | 6.37 | 6.83 | 6.26 | 6.71 | +6% | 6,101,784 | 3,946,989,763 |
| 2024-09-27 | 6.28 | 6.35 | 6.21 | 6.33 | -0.63% | 2,052,804 | 1,286,796,049 |
| 2024-09-26 | 6.16 | 6.37 | 6.04 | 6.37 | +2.91% | 2,485,646 | 1,540,516,283 |
| 2024-09-25 | 6.27 | 6.45 | 6.14 | 6.19 | -0.96% | 1,851,213 | 1,156,429,919 |
| 2024-09-24 | 6.06 | 6.26 | 6.02 | 6.25 | +3.14% | 1,152,409 | 708,549,835 |
| 2024-09-23 | 5.98 | 6.1 | 5.95 | 6.06 | +0.66% | 625,261 | 377,330,172 |
| 2024-09-20 | 5.87 | 6.03 | 5.87 | 6.02 | +2.56% | 988,340 | 587,582,384 |
| 2024-09-19 | 5.96 | 5.97 | 5.85 | 5.87 | -1.01% | 902,410 | 531,283,423 |
| 2024-09-18 | 5.93 | 6.05 | 5.93 | 5.93 | -0.34% | 733,692 | 439,205,925 |
| 2024-09-13 | 5.9 | 6.05 | 5.88 | 5.95 | +1.19% | 713,450 | 427,104,428 |
| 2024-09-12 | 6.01 | 6.04 | 5.87 | 5.88 | -2.81% | 743,190 | 440,352,588 |
| 2024-09-11 | 6.01 | 6.08 | 5.95 | 6.05 | -2.26% | 825,230 | 496,631,118 |
| 2024-09-10 | 6.14 | 6.23 | 6.12 | 6.19 | +0.49% | 891,184 | 551,516,392 |
| 2024-09-09 | 6.13 | 6.17 | 6.04 | 6.16 | +0.98% | 948,929 | 580,546,820 |
| 2024-09-06 | 6.19 | 6.26 | 6.09 | 6.1 | -0.97% | 727,919 | 448,284,773 |
| 2024-09-05 | 6.25 | 6.25 | 6.08 | 6.16 | -1.12% | 826,578 | 509,658,348 |
| 2024-09-04 | 6.2 | 6.31 | 6.19 | 6.23 | 0% | 718,302 | 449,592,328 |
| 2024-09-03 | 6.17 | 6.25 | 6.12 | 6.23 | +0.65% | 866,343 | 536,966,967 |
| 2024-09-02 | 6.07 | 6.22 | 6.05 | 6.19 | +1.48% | 1,095,765 | 675,145,675 |
| 2024-08-30 | 6.18 | 6.22 | 6.06 | 6.1 | -1.29% | 1,303,258 | 794,231,345 |
| 2024-08-29 | 6.19 | 6.29 | 6.1 | 6.18 | -0.64% | 1,026,454 | 635,119,221 |
| 2024-08-28 | 6.32 | 6.36 | 6.19 | 6.22 | -1.58% | 1,106,740 | 691,575,418 |
| 2024-08-27 | 6.21 | 6.34 | 6.2 | 6.32 | +1.28% | 1,081,441 | 681,193,892 |
| 2024-08-26 | 6.23 | 6.27 | 6.16 | 6.24 | +0.32% | 878,661 | 546,769,206 |
| 2024-08-23 | 6.22 | 6.29 | 6.17 | 6.22 | -0.16% | 1,021,298 | 635,826,490 |
| 2024-08-22 | 6.17 | 6.3 | 6.16 | 6.23 | +0.81% | 1,220,995 | 762,040,990 |
| 2024-08-21 | 6.06 | 6.19 | 6.03 | 6.18 | +2.32% | 1,342,611 | 822,949,584 |
| 2024-08-20 | 6.04 | 6.12 | 6 | 6.04 | +0.17% | 916,115 | 554,387,183 |
| 2024-08-19 | 5.98 | 6.05 | 5.96 | 6.03 | +0.84% | 713,697 | 429,519,233 |
| 2024-08-16 | 5.9 | 6 | 5.89 | 5.98 | +1.18% | 865,124 | 516,252,164 |
| 2024-08-15 | 5.8 | 5.93 | 5.78 | 5.91 | +1.9% | 924,272 | 544,831,223 |
| 2024-08-14 | 5.73 | 5.83 | 5.73 | 5.8 | +1.22% | 944,962 | 547,938,822 |
| 2024-08-13 | 5.7 | 5.74 | 5.69 | 5.73 | +0.7% | 689,888 | 394,066,784 |
| 2024-08-12 | 5.75 | 5.77 | 5.68 | 5.69 | -1.56% | 852,764 | 486,570,773 |
| 2024-08-09 | 5.9 | 5.91 | 5.76 | 5.78 | -1.87% | 1,389,518 | 807,246,358 |
| 2024-08-08 | 5.9 | 5.94 | 5.88 | 5.89 | -0.34% | 618,830 | 365,575,843 |
| 2024-08-07 | 5.95 | 6.04 | 5.89 | 5.91 | -0.84% | 865,017 | 514,147,388 |
| 2024-08-06 | 5.97 | 6.02 | 5.86 | 5.96 | -0.17% | 900,577 | 533,183,088 |
| 2024-08-05 | 6.02 | 6.03 | 5.95 | 5.97 | -1.49% | 1,070,297 | 640,486,552 |
| 2024-08-02 | 6 | 6.07 | 5.98 | 6.06 | +0.5% | 859,863 | 519,262,094 |
| 2024-08-01 | 6.02 | 6.08 | 6 | 6.03 | +0.17% | 937,006 | 565,699,180 |
| 2024-07-31 | 6.16 | 6.2 | 6 | 6.02 | -2.27% | 1,527,222 | 921,497,318 |
| 2024-07-30 | 6.04 | 6.18 | 6.03 | 6.16 | +1.82% | 1,090,315 | 667,164,996 |
| 2024-07-29 | 6.02 | 6.07 | 5.95 | 6.05 | +0.5% | 1,102,361 | 663,291,710 |
| 2024-07-26 | 6.25 | 6.27 | 5.92 | 6.02 | -4.29% | 2,058,806 | 1,240,630,482 |
| 2024-07-25 | 6.39 | 6.41 | 6.24 | 6.29 | -1.72% | 923,420 | 581,504,811 |
| 2024-07-24 | 6.31 | 6.43 | 6.3 | 6.4 | +1.27% | 1,134,636 | 723,364,161 |
| 2024-07-23 | 6.31 | 6.4 | 6.28 | 6.32 | 0% | 999,654 | 634,125,685 |
| 2024-07-22 | 6.38 | 6.41 | 6.23 | 6.32 | -0.94% | 1,246,355 | 785,836,987 |
| 2024-07-19 | 6.32 | 6.42 | 6.27 | 6.38 | +0.79% | 1,329,194 | 842,806,282 |
| 2024-07-18 | 6.18 | 6.35 | 6.18 | 6.33 | +2.1% | 1,102,607 | 693,240,920 |
| 2024-07-17 | 6.33 | 6.36 | 6.16 | 6.2 | -2.36% | 1,045,376 | 651,805,832 |
| 2024-07-16 | 6.29 | 6.35 | 6.26 | 6.35 | +0.95% | 784,056 | 495,772,931 |
| 2024-07-15 | 6.26 | 6.35 | 6.25 | 6.29 | +0.48% | 968,725 | 611,167,388 |
| 2024-07-12 | 6.14 | 6.28 | 6.14 | 6.26 | +1.46% | 1,024,239 | 637,959,422 |
| 2024-07-11 | 6.21 | 6.24 | 6.12 | 6.17 | -0.64% | 1,305,530 | 806,166,702 |
| 2024-07-10 | 6.26 | 6.33 | 6.18 | 6.21 | -0.96% | 843,974 | 525,851,766 |
| 2024-07-09 | 6.23 | 6.3 | 6.17 | 6.27 | +0.64% | 925,323 | 578,842,082 |
| 2024-07-08 | 6.16 | 6.27 | 6.16 | 6.23 | +0.81% | 929,575 | 579,749,594 |
| 2024-07-05 | 6.15 | 6.22 | 6.07 | 6.18 | +0.16% | 1,194,683 | 735,096,875 |
| 2024-07-04 | 6.2 | 6.22 | 6.11 | 6.17 | -0.32% | 1,086,732 | 669,888,100 |
| 2024-07-03 | 6.17 | 6.21 | 6.1 | 6.19 | +0.65% | 1,097,929 | 677,129,593 |
| 2024-07-02 | 6.08 | 6.2 | 6.07 | 6.15 | +0.82% | 1,089,770 | 671,096,349 |
| 2024-07-01 | 6.13 | 6.18 | 6.06 | 6.1 | -0.81% | 1,207,285 | 737,926,935 |
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：