股票概览
6.66
+8.82%
+0.54
6.38
开盘价
6.7
最高价
6.18
最低价
315,842
成交量
数据更新至: 2024-09-30
技术指标
6.03
MA5 (5日均线)
5.74
MA10 (10日均线)
5.63
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 | 6.38 | 6.7 | 6.18 | 6.66 | +8.82% | 315,842 | 204,532,637 |
| 2024-09-27 | 5.91 | 6.14 | 5.9 | 6.12 | +4.26% | 120,774 | 72,916,892 |
| 2024-09-26 | 5.75 | 5.87 | 5.7 | 5.87 | +2.09% | 91,304 | 53,071,989 |
| 2024-09-25 | 5.8 | 5.89 | 5.74 | 5.75 | -0.17% | 140,225 | 81,482,677 |
| 2024-09-24 | 5.54 | 5.85 | 5.51 | 5.76 | +4.54% | 126,007 | 71,715,971 |
| 2024-09-23 | 5.48 | 5.54 | 5.43 | 5.51 | +0.18% | 35,158 | 19,333,974 |
| 2024-09-20 | 5.51 | 5.54 | 5.46 | 5.5 | -0.18% | 34,713 | 19,096,730 |
| 2024-09-19 | 5.36 | 5.53 | 5.35 | 5.51 | +2.99% | 45,716 | 25,017,090 |
| 2024-09-18 | 5.4 | 5.44 | 5.25 | 5.35 | -0.74% | 41,791 | 22,279,505 |
| 2024-09-13 | 5.52 | 5.56 | 5.38 | 5.39 | -2.88% | 47,184 | 25,724,149 |
| 2024-09-12 | 5.48 | 5.59 | 5.48 | 5.55 | +0.91% | 48,581 | 27,040,165 |
| 2024-09-11 | 5.45 | 5.54 | 5.45 | 5.5 | +0.18% | 38,344 | 21,086,659 |
| 2024-09-10 | 5.44 | 5.52 | 5.36 | 5.49 | +1.1% | 37,666 | 20,467,395 |
| 2024-09-09 | 5.41 | 5.47 | 5.34 | 5.43 | +0.18% | 34,324 | 18,576,457 |
| 2024-09-06 | 5.59 | 5.61 | 5.42 | 5.42 | -2.87% | 47,533 | 26,055,389 |
| 2024-09-05 | 5.56 | 5.63 | 5.52 | 5.58 | +1.27% | 39,141 | 21,816,378 |
| 2024-09-04 | 5.54 | 5.59 | 5.51 | 5.51 | -1.08% | 37,172 | 20,613,005 |
| 2024-09-03 | 5.49 | 5.63 | 5.47 | 5.57 | +1.27% | 42,211 | 23,499,025 |
| 2024-09-02 | 5.58 | 5.67 | 5.49 | 5.5 | -1.96% | 56,356 | 31,476,158 |
| 2024-08-30 | 5.55 | 5.68 | 5.46 | 5.61 | +2% | 62,072 | 34,790,793 |
| 2024-08-29 | 5.32 | 5.52 | 5.28 | 5.5 | +3.38% | 60,711 | 33,076,751 |
| 2024-08-28 | 5.31 | 5.39 | 5.22 | 5.32 | +1.14% | 47,535 | 25,308,383 |
| 2024-08-27 | 5.4 | 5.45 | 5.25 | 5.26 | -3.66% | 54,927 | 29,247,776 |
| 2024-08-26 | 5.4 | 5.51 | 5.37 | 5.46 | +1.11% | 44,004 | 24,048,155 |
| 2024-08-23 | 5.41 | 5.46 | 5.34 | 5.4 | -0.74% | 41,544 | 22,377,298 |
| 2024-08-22 | 5.62 | 5.67 | 5.43 | 5.44 | -3.2% | 47,075 | 25,949,631 |
| 2024-08-21 | 5.45 | 5.67 | 5.45 | 5.62 | +2% | 62,699 | 35,149,860 |
| 2024-08-20 | 5.66 | 5.71 | 5.48 | 5.51 | -2.13% | 54,448 | 30,393,531 |
| 2024-08-19 | 5.68 | 5.74 | 5.61 | 5.63 | -1.23% | 44,218 | 25,096,978 |
| 2024-08-16 | 5.73 | 5.76 | 5.68 | 5.7 | -0.18% | 48,286 | 27,606,200 |
| 2024-08-15 | 5.66 | 5.75 | 5.59 | 5.71 | +0.71% | 53,709 | 30,502,475 |
| 2024-08-14 | 5.6 | 5.69 | 5.6 | 5.67 | +0.53% | 48,808 | 27,600,374 |
| 2024-08-13 | 5.59 | 5.65 | 5.51 | 5.64 | +1.08% | 42,377 | 23,694,698 |
| 2024-08-12 | 5.64 | 5.68 | 5.55 | 5.58 | -1.76% | 48,194 | 26,999,919 |
| 2024-08-09 | 5.74 | 5.82 | 5.68 | 5.68 | -1.05% | 49,755 | 28,545,208 |
| 2024-08-08 | 5.85 | 5.85 | 5.69 | 5.74 | -2.05% | 75,356 | 43,287,666 |
| 2024-08-07 | 5.85 | 5.96 | 5.82 | 5.86 | 0% | 73,776 | 43,434,645 |
| 2024-08-06 | 5.76 | 5.97 | 5.76 | 5.86 | +2.81% | 103,255 | 60,338,666 |
| 2024-08-05 | 5.93 | 6.01 | 5.69 | 5.7 | -4.2% | 113,367 | 65,957,504 |
| 2024-08-02 | 6.1 | 6.14 | 5.93 | 5.95 | -3.25% | 153,911 | 92,930,567 |
| 2024-08-01 | 6.1 | 6.24 | 6.08 | 6.15 | +1.32% | 212,186 | 130,744,598 |
| 2024-07-31 | 5.8 | 6.08 | 5.78 | 6.07 | +3.58% | 177,726 | 106,189,263 |
| 2024-07-30 | 5.7 | 6.08 | 5.63 | 5.86 | +2.45% | 178,387 | 104,238,825 |
| 2024-07-29 | 5.69 | 5.85 | 5.68 | 5.72 | +0.7% | 99,074 | 57,045,822 |
| 2024-07-26 | 5.48 | 5.7 | 5.48 | 5.68 | +3.84% | 101,302 | 56,982,232 |
| 2024-07-25 | 5.41 | 5.55 | 5.35 | 5.47 | +1.11% | 52,838 | 28,844,002 |
| 2024-07-24 | 5.4 | 5.53 | 5.33 | 5.41 | +0.19% | 62,578 | 33,898,819 |
| 2024-07-23 | 5.55 | 5.59 | 5.39 | 5.4 | -2.17% | 45,971 | 25,302,522 |
| 2024-07-22 | 5.43 | 5.56 | 5.43 | 5.52 | +1.66% | 55,953 | 30,811,857 |
| 2024-07-19 | 5.39 | 5.49 | 5.3 | 5.43 | +0.56% | 51,067 | 27,676,921 |
| 2024-07-18 | 5.35 | 5.42 | 5.2 | 5.4 | +0.75% | 69,390 | 36,821,890 |
| 2024-07-17 | 5.46 | 5.49 | 5.35 | 5.36 | -2.19% | 55,292 | 29,792,754 |
| 2024-07-16 | 5.5 | 5.54 | 5.41 | 5.48 | -0.36% | 36,727 | 20,072,613 |
| 2024-07-15 | 5.67 | 5.67 | 5.46 | 5.5 | -3% | 52,411 | 28,998,732 |
| 2024-07-12 | 5.7 | 5.72 | 5.63 | 5.67 | -0.87% | 56,785 | 32,215,798 |
| 2024-07-11 | 5.68 | 5.72 | 5.59 | 5.72 | +4.19% | 91,771 | 52,085,198 |
| 2024-07-10 | 5.55 | 5.65 | 5.46 | 5.49 | -2.14% | 58,966 | 32,691,284 |
| 2024-07-09 | 5.5 | 5.62 | 5.37 | 5.61 | +2.37% | 68,420 | 37,724,935 |
| 2024-07-08 | 5.6 | 5.69 | 5.45 | 5.48 | -3.01% | 62,458 | 34,376,630 |
| 2024-07-05 | 5.66 | 5.71 | 5.48 | 5.65 | +0.89% | 49,827 | 27,930,365 |
| 2024-07-04 | 5.8 | 5.86 | 5.6 | 5.6 | -2.95% | 72,392 | 41,266,153 |
| 2024-07-03 | 5.88 | 5.89 | 5.76 | 5.77 | -1.7% | 50,775 | 29,474,115 |
| 2024-07-02 | 5.87 | 5.95 | 5.85 | 5.87 | -0.34% | 60,988 | 35,921,865 |
| 2024-07-01 | 5.91 | 5.95 | 5.76 | 5.89 | -0.67% | 74,040 | 43,253,848 |
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：