股票概览
6.63
+9.05%
+0.55
6.3
开盘价
6.67
最高价
6.17
最低价
338,082
成交量
数据更新至: 2024-09-30
技术指标
5.92
MA5 (5日均线)
5.66
MA10 (10日均线)
5.73
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 | 6.3 | 6.67 | 6.17 | 6.63 | +9.05% | 338,082 | 218,011,772 |
| 2024-09-27 | 5.92 | 6.11 | 5.85 | 6.08 | +4.47% | 171,666 | 102,568,787 |
| 2024-09-26 | 5.58 | 5.84 | 5.54 | 5.82 | +4.49% | 229,243 | 130,870,681 |
| 2024-09-25 | 5.53 | 5.74 | 5.51 | 5.57 | +1.64% | 219,813 | 123,659,686 |
| 2024-09-24 | 5.32 | 5.49 | 5.3 | 5.48 | +3.2% | 161,486 | 87,039,373 |
| 2024-09-23 | 5.33 | 5.35 | 5.27 | 5.31 | -0.19% | 95,737 | 50,744,991 |
| 2024-09-20 | 5.42 | 5.43 | 5.28 | 5.32 | -1.85% | 132,512 | 70,572,213 |
| 2024-09-19 | 5.31 | 5.46 | 5.25 | 5.42 | +1.69% | 164,780 | 88,802,587 |
| 2024-09-18 | 5.65 | 5.65 | 5.27 | 5.33 | -5.66% | 264,041 | 141,941,800 |
| 2024-09-13 | 5.64 | 5.79 | 5.58 | 5.65 | -3.91% | 407,355 | 231,110,499 |
| 2024-09-12 | 5.45 | 6.07 | 5.43 | 5.88 | +6.52% | 559,056 | 332,629,527 |
| 2024-09-11 | 5.81 | 5.88 | 5.48 | 5.52 | -7.23% | 408,761 | 229,749,982 |
| 2024-09-10 | 6.33 | 6.67 | 5.84 | 5.95 | -8.32% | 726,926 | 444,545,005 |
| 2024-09-09 | 6.4 | 6.49 | 6.03 | 6.49 | +10% | 617,586 | 392,570,453 |
| 2024-09-06 | 6.29 | 6.29 | 5.9 | 5.9 | +3.15% | 423,675 | 261,612,365 |
| 2024-09-05 | 5.62 | 5.75 | 5.62 | 5.72 | +2.14% | 95,958 | 54,640,952 |
| 2024-09-04 | 5.52 | 5.76 | 5.51 | 5.6 | +0.9% | 91,449 | 51,386,252 |
| 2024-09-03 | 5.67 | 5.71 | 5.52 | 5.55 | -3.81% | 121,876 | 68,121,396 |
| 2024-09-02 | 5.72 | 5.98 | 5.65 | 5.77 | +3.41% | 193,659 | 113,204,532 |
| 2024-08-30 | 5.52 | 5.65 | 5.46 | 5.58 | +0.18% | 86,438 | 48,192,440 |
| 2024-08-29 | 5.37 | 5.68 | 5.32 | 5.57 | +3.72% | 93,192 | 51,484,900 |
| 2024-08-28 | 5.27 | 5.43 | 5.23 | 5.37 | +1.32% | 41,679 | 22,315,286 |
| 2024-08-27 | 5.29 | 5.4 | 5.27 | 5.3 | +0.38% | 45,739 | 24,406,495 |
| 2024-08-26 | 5.22 | 5.3 | 5.15 | 5.28 | +1.15% | 33,550 | 17,634,712 |
| 2024-08-23 | 5.35 | 5.38 | 5.2 | 5.22 | -2.43% | 47,101 | 24,742,714 |
| 2024-08-22 | 5.5 | 5.53 | 5.34 | 5.35 | -2.55% | 42,694 | 23,102,114 |
| 2024-08-21 | 5.5 | 5.56 | 5.47 | 5.49 | -0.72% | 28,441 | 15,656,793 |
| 2024-08-20 | 5.64 | 5.66 | 5.51 | 5.53 | -2.12% | 36,515 | 20,334,235 |
| 2024-08-19 | 5.71 | 5.76 | 5.63 | 5.65 | -1.74% | 49,090 | 27,943,457 |
| 2024-08-16 | 5.74 | 5.78 | 5.66 | 5.75 | +0.7% | 48,732 | 27,921,945 |
| 2024-08-15 | 5.68 | 5.77 | 5.66 | 5.71 | 0% | 41,740 | 23,857,266 |
| 2024-08-14 | 5.78 | 5.79 | 5.68 | 5.71 | -1.55% | 48,009 | 27,473,960 |
| 2024-08-13 | 5.86 | 5.9 | 5.73 | 5.8 | -1.86% | 56,464 | 32,692,821 |
| 2024-08-12 | 5.82 | 5.98 | 5.79 | 5.91 | +1.72% | 70,075 | 41,362,893 |
| 2024-08-09 | 5.92 | 5.99 | 5.81 | 5.81 | -1.86% | 59,080 | 34,723,026 |
| 2024-08-08 | 5.88 | 5.98 | 5.84 | 5.92 | +0.34% | 71,611 | 42,505,582 |
| 2024-08-07 | 5.93 | 5.94 | 5.83 | 5.9 | -0.67% | 53,091 | 31,298,980 |
| 2024-08-06 | 5.79 | 5.96 | 5.76 | 5.94 | +3.66% | 87,400 | 51,200,312 |
| 2024-08-05 | 5.8 | 5.93 | 5.73 | 5.73 | -2.05% | 84,547 | 49,368,959 |
| 2024-08-02 | 5.75 | 6.01 | 5.74 | 5.85 | +0.34% | 101,469 | 60,002,496 |
| 2024-08-01 | 5.79 | 5.9 | 5.77 | 5.83 | +0.87% | 79,549 | 46,354,088 |
| 2024-07-31 | 5.66 | 5.81 | 5.61 | 5.78 | +3.77% | 95,985 | 54,999,759 |
| 2024-07-30 | 5.52 | 5.59 | 5.5 | 5.57 | +0.91% | 38,430 | 21,383,854 |
| 2024-07-29 | 5.53 | 5.58 | 5.47 | 5.52 | 0% | 37,528 | 20,751,656 |
| 2024-07-26 | 5.5 | 5.55 | 5.46 | 5.52 | +0.73% | 28,570 | 15,743,708 |
| 2024-07-25 | 5.45 | 5.57 | 5.4 | 5.48 | +0.55% | 49,584 | 27,147,897 |
| 2024-07-24 | 5.5 | 5.55 | 5.44 | 5.45 | -1.27% | 42,091 | 23,073,896 |
| 2024-07-23 | 5.59 | 5.65 | 5.51 | 5.52 | -1.43% | 40,278 | 22,485,849 |
| 2024-07-22 | 5.63 | 5.64 | 5.55 | 5.6 | -0.36% | 33,363 | 18,670,322 |
| 2024-07-19 | 5.6 | 5.68 | 5.57 | 5.62 | 0% | 41,432 | 23,274,191 |
| 2024-07-18 | 5.5 | 5.66 | 5.45 | 5.62 | +1.44% | 60,599 | 33,746,698 |
| 2024-07-17 | 5.59 | 5.61 | 5.53 | 5.54 | -0.72% | 32,365 | 18,004,246 |
| 2024-07-16 | 5.57 | 5.62 | 5.53 | 5.58 | -0.36% | 24,695 | 13,764,722 |
| 2024-07-15 | 5.69 | 5.72 | 5.59 | 5.6 | -2.1% | 44,097 | 24,796,368 |
| 2024-07-12 | 5.7 | 5.77 | 5.66 | 5.72 | +0.88% | 51,034 | 29,210,010 |
| 2024-07-11 | 5.55 | 5.71 | 5.54 | 5.67 | +4.04% | 66,832 | 37,566,298 |
| 2024-07-10 | 5.52 | 5.58 | 5.43 | 5.45 | -1.8% | 40,485 | 22,258,070 |
| 2024-07-09 | 5.5 | 5.55 | 5.36 | 5.55 | +0.91% | 48,440 | 26,480,043 |
| 2024-07-08 | 5.68 | 5.68 | 5.47 | 5.5 | -3% | 49,332 | 27,343,261 |
| 2024-07-05 | 5.53 | 5.69 | 5.47 | 5.67 | +2.35% | 51,294 | 28,693,234 |
| 2024-07-04 | 5.68 | 5.73 | 5.53 | 5.54 | -2.64% | 56,185 | 31,489,959 |
| 2024-07-03 | 5.74 | 5.82 | 5.69 | 5.69 | -0.52% | 51,575 | 29,617,175 |
| 2024-07-02 | 5.68 | 5.77 | 5.64 | 5.72 | +0.7% | 49,410 | 28,296,023 |
| 2024-07-01 | 5.5 | 5.72 | 5.48 | 5.68 | +3.27% | 77,801 | 43,820,187 |
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：