股票概览
6.35
+7.63%
+0.45
6.19
开盘价
6.44
最高价
5.98
最低价
248,883
成交量
数据更新至: 2024-09-30
技术指标
5.73
MA5 (5日均线)
5.45
MA10 (10日均线)
5.33
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 | 6.19 | 6.44 | 5.98 | 6.35 | +7.63% | 248,883 | 154,845,112 |
| 2024-09-27 | 5.68 | 5.9 | 5.65 | 5.9 | +5.17% | 91,601 | 52,766,148 |
| 2024-09-26 | 5.43 | 5.62 | 5.4 | 5.61 | +3.31% | 98,036 | 54,182,984 |
| 2024-09-25 | 5.43 | 5.55 | 5.36 | 5.43 | +1.31% | 110,515 | 60,393,404 |
| 2024-09-24 | 5.21 | 5.37 | 5.2 | 5.36 | +3.08% | 116,186 | 61,577,733 |
| 2024-09-23 | 5.18 | 5.25 | 5.14 | 5.2 | +0.39% | 49,938 | 26,022,003 |
| 2024-09-20 | 5.27 | 5.27 | 5.14 | 5.18 | -1.52% | 57,727 | 29,875,362 |
| 2024-09-19 | 5.12 | 5.29 | 5.11 | 5.26 | +3.14% | 82,740 | 43,232,416 |
| 2024-09-18 | 5.12 | 5.14 | 4.99 | 5.1 | 0% | 51,575 | 26,106,723 |
| 2024-09-13 | 5.22 | 5.23 | 5.08 | 5.1 | -2.3% | 80,290 | 41,286,502 |
| 2024-09-12 | 5.28 | 5.38 | 5.21 | 5.22 | -1.51% | 90,836 | 48,196,157 |
| 2024-09-11 | 5.28 | 5.38 | 5.26 | 5.3 | 0% | 87,152 | 46,435,575 |
| 2024-09-10 | 5.21 | 5.32 | 5.16 | 5.3 | +1.53% | 95,902 | 50,318,624 |
| 2024-09-09 | 5.19 | 5.28 | 5.1 | 5.22 | +0.19% | 66,966 | 34,940,159 |
| 2024-09-06 | 5.22 | 5.3 | 5.19 | 5.21 | -0.57% | 87,510 | 45,862,279 |
| 2024-09-05 | 5.1 | 5.25 | 5.1 | 5.24 | +2.54% | 97,067 | 50,444,409 |
| 2024-09-04 | 5.14 | 5.2 | 5.08 | 5.11 | -1.16% | 64,650 | 33,161,567 |
| 2024-09-03 | 5.16 | 5.23 | 5.13 | 5.17 | +0.58% | 54,565 | 28,264,828 |
| 2024-09-02 | 5.29 | 5.34 | 5.13 | 5.14 | -2.1% | 88,105 | 46,205,174 |
| 2024-08-30 | 5.22 | 5.35 | 5.15 | 5.25 | +1.74% | 93,079 | 49,003,164 |
| 2024-08-29 | 5.08 | 5.2 | 5.02 | 5.16 | +1.78% | 59,547 | 30,476,218 |
| 2024-08-28 | 5.02 | 5.12 | 4.98 | 5.07 | +1.4% | 64,413 | 32,574,912 |
| 2024-08-27 | 5.12 | 5.15 | 4.99 | 5 | -1.96% | 70,704 | 35,642,018 |
| 2024-08-26 | 4.99 | 5.13 | 4.95 | 5.1 | +1.8% | 78,955 | 40,009,989 |
| 2024-08-23 | 5.14 | 5.15 | 4.99 | 5.01 | -2.53% | 109,680 | 55,291,587 |
| 2024-08-22 | 5.25 | 5.29 | 5.13 | 5.14 | -2.65% | 103,470 | 53,833,879 |
| 2024-08-21 | 5.25 | 5.3 | 5.21 | 5.28 | +0.38% | 79,355 | 41,762,581 |
| 2024-08-20 | 5.41 | 5.42 | 5.23 | 5.26 | -2.41% | 113,329 | 60,096,551 |
| 2024-08-19 | 5.47 | 5.5 | 5.38 | 5.39 | -1.82% | 112,618 | 61,033,997 |
| 2024-08-16 | 5.61 | 5.63 | 5.49 | 5.49 | -2.49% | 163,323 | 90,522,643 |
| 2024-08-15 | 5.49 | 5.66 | 5.37 | 5.63 | +2.55% | 251,988 | 139,790,113 |
| 2024-08-14 | 5.49 | 5.58 | 5.48 | 5.49 | -0.36% | 149,854 | 82,670,133 |
| 2024-08-13 | 5.52 | 5.55 | 5.41 | 5.51 | -1.08% | 161,445 | 88,323,633 |
| 2024-08-12 | 5.59 | 5.62 | 5.4 | 5.57 | +0.18% | 199,829 | 110,452,671 |
| 2024-08-09 | 5.77 | 5.85 | 5.54 | 5.56 | -6.71% | 390,050 | 222,171,663 |
| 2024-08-08 | 6.1 | 6.39 | 5.82 | 5.96 | -7.31% | 555,849 | 335,554,840 |
| 2024-08-07 | 6.43 | 6.43 | 6.43 | 6.43 | -9.94% | 43,099 | 27,712,657 |
| 2024-08-06 | 8.72 | 8.72 | 7.14 | 7.14 | -9.96% | 597,694 | 465,817,668 |
| 2024-08-05 | 7.54 | 7.93 | 7.31 | 7.93 | +9.99% | 361,241 | 282,237,070 |
| 2024-08-02 | 7.21 | 7.21 | 7.21 | 7.21 | +10.08% | 34,931 | 25,185,345 |
| 2024-08-01 | 6.55 | 6.55 | 6.55 | 6.55 | +10.08% | 17,646 | 11,557,914 |
| 2024-07-31 | 5.75 | 5.95 | 5.46 | 5.95 | +9.98% | 88,588 | 50,865,778 |
| 2024-07-30 | 5.2 | 5.53 | 5.15 | 5.41 | +3.24% | 103,626 | 55,645,160 |
| 2024-07-29 | 5.3 | 5.35 | 5.17 | 5.24 | -0.95% | 36,445 | 19,100,101 |
| 2024-07-26 | 5.15 | 5.29 | 5.15 | 5.29 | +2.92% | 43,806 | 22,983,590 |
| 2024-07-25 | 5.14 | 5.21 | 5.06 | 5.14 | -0.58% | 37,679 | 19,400,649 |
| 2024-07-24 | 5.25 | 5.29 | 5.14 | 5.17 | -1.52% | 51,678 | 26,871,283 |
| 2024-07-23 | 5.41 | 5.5 | 5.24 | 5.25 | -2.78% | 53,010 | 28,461,907 |
| 2024-07-22 | 5.42 | 5.43 | 5.3 | 5.4 | +0.19% | 37,736 | 20,291,394 |
| 2024-07-19 | 5.21 | 5.45 | 5.19 | 5.39 | +3.26% | 76,262 | 40,793,708 |
| 2024-07-18 | 5.23 | 5.25 | 5.08 | 5.22 | -0.57% | 61,299 | 31,608,439 |
| 2024-07-17 | 5.3 | 5.35 | 5.18 | 5.25 | -1.5% | 77,657 | 40,845,212 |
| 2024-07-16 | 5.32 | 5.35 | 5.24 | 5.33 | +0.38% | 51,629 | 27,361,192 |
| 2024-07-15 | 5.47 | 5.51 | 5.29 | 5.31 | -2.93% | 60,746 | 32,471,913 |
| 2024-07-12 | 5.71 | 5.73 | 5.43 | 5.47 | -2.84% | 75,057 | 41,436,735 |
| 2024-07-11 | 5.36 | 5.64 | 5.35 | 5.63 | +6.43% | 96,762 | 53,588,394 |
| 2024-07-10 | 5.38 | 5.47 | 5.2 | 5.29 | -3.47% | 106,589 | 56,895,019 |
| 2024-07-09 | 5.44 | 5.51 | 5.26 | 5.48 | +0.55% | 104,743 | 56,487,520 |
| 2024-07-08 | 5.83 | 5.84 | 5.43 | 5.45 | -6.68% | 110,959 | 61,492,671 |
| 2024-07-05 | 5.77 | 5.88 | 5.63 | 5.84 | +1.21% | 80,103 | 46,354,347 |
| 2024-07-04 | 6.05 | 6.1 | 5.75 | 5.77 | -4.63% | 89,802 | 52,689,227 |
| 2024-07-03 | 6.17 | 6.2 | 6.04 | 6.05 | -1.94% | 75,440 | 46,064,397 |
| 2024-07-02 | 6.07 | 6.23 | 6.02 | 6.17 | +1.82% | 81,797 | 50,228,562 |
| 2024-07-01 | 6.21 | 6.26 | 6.01 | 6.06 | -2.42% | 103,727 | 63,089,991 |
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：