股票概览
6.65
+7.95%
+0.49
6.35
开盘价
6.74
最高价
6.2
最低价
206,303
成交量
数据更新至: 2024-09-30
技术指标
6.08
MA5 (5日均线)
5.84
MA10 (10日均线)
5.71
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 | 6.35 | 6.74 | 6.2 | 6.65 | +7.95% | 206,303 | 133,950,310 |
| 2024-09-27 | 6 | 6.2 | 5.98 | 6.16 | +3.18% | 71,551 | 43,647,786 |
| 2024-09-26 | 5.83 | 5.97 | 5.79 | 5.97 | +2.4% | 68,835 | 40,615,240 |
| 2024-09-25 | 5.8 | 5.94 | 5.8 | 5.83 | +0.52% | 73,127 | 42,973,492 |
| 2024-09-24 | 5.66 | 5.82 | 5.64 | 5.8 | +3.02% | 58,963 | 33,970,934 |
| 2024-09-23 | 5.63 | 5.66 | 5.58 | 5.63 | 0% | 22,816 | 12,833,424 |
| 2024-09-20 | 5.61 | 5.65 | 5.57 | 5.63 | -0.35% | 24,613 | 13,803,119 |
| 2024-09-19 | 5.49 | 5.67 | 5.49 | 5.65 | +2.91% | 47,311 | 26,548,743 |
| 2024-09-18 | 5.6 | 5.64 | 5.41 | 5.49 | -1.96% | 35,538 | 19,484,296 |
| 2024-09-13 | 5.7 | 5.71 | 5.59 | 5.6 | -0.36% | 30,404 | 17,137,279 |
| 2024-09-12 | 5.66 | 5.7 | 5.59 | 5.62 | +1.26% | 32,780 | 18,460,044 |
| 2024-09-11 | 5.49 | 5.57 | 5.49 | 5.55 | -0.36% | 14,766 | 8,182,427 |
| 2024-09-10 | 5.54 | 5.57 | 5.49 | 5.57 | +0.72% | 21,032 | 11,657,751 |
| 2024-09-09 | 5.49 | 5.54 | 5.43 | 5.53 | +0.73% | 22,673 | 12,447,441 |
| 2024-09-06 | 5.57 | 5.59 | 5.46 | 5.49 | -1.26% | 27,690 | 15,277,410 |
| 2024-09-05 | 5.54 | 5.58 | 5.51 | 5.56 | +0.91% | 21,401 | 11,857,238 |
| 2024-09-04 | 5.59 | 5.59 | 5.5 | 5.51 | -1.61% | 23,808 | 13,177,799 |
| 2024-09-03 | 5.65 | 5.67 | 5.58 | 5.6 | -0.53% | 20,180 | 11,322,322 |
| 2024-09-02 | 5.68 | 5.73 | 5.63 | 5.63 | -0.88% | 31,561 | 17,920,308 |
| 2024-08-30 | 5.66 | 5.73 | 5.63 | 5.68 | +0.35% | 31,579 | 17,992,328 |
| 2024-08-29 | 5.66 | 5.68 | 5.59 | 5.66 | 0% | 25,050 | 14,119,994 |
| 2024-08-28 | 5.58 | 5.7 | 5.53 | 5.66 | +1.98% | 29,552 | 16,678,327 |
| 2024-08-27 | 5.61 | 5.61 | 5.53 | 5.55 | -1.25% | 19,665 | 10,945,384 |
| 2024-08-26 | 5.42 | 5.67 | 5.42 | 5.62 | +2.93% | 35,358 | 19,708,566 |
| 2024-08-23 | 5.5 | 5.52 | 5.43 | 5.46 | -1.09% | 25,477 | 13,937,655 |
| 2024-08-22 | 5.62 | 5.63 | 5.5 | 5.52 | -1.6% | 22,964 | 12,757,884 |
| 2024-08-21 | 5.58 | 5.65 | 5.58 | 5.61 | 0% | 20,645 | 11,596,479 |
| 2024-08-20 | 5.78 | 5.79 | 5.6 | 5.61 | -2.6% | 59,950 | 33,775,323 |
| 2024-08-19 | 5.73 | 5.81 | 5.72 | 5.76 | 0% | 20,040 | 11,573,107 |
| 2024-08-16 | 5.84 | 5.86 | 5.74 | 5.76 | -0.86% | 27,433 | 15,843,561 |
| 2024-08-15 | 5.81 | 5.86 | 5.76 | 5.81 | 0% | 26,259 | 15,260,065 |
| 2024-08-14 | 5.87 | 5.87 | 5.79 | 5.81 | -1.19% | 22,483 | 13,114,059 |
| 2024-08-13 | 5.8 | 5.89 | 5.77 | 5.88 | +1.38% | 34,161 | 19,969,103 |
| 2024-08-12 | 5.82 | 5.84 | 5.77 | 5.8 | +0.17% | 22,504 | 13,041,451 |
| 2024-08-09 | 5.82 | 5.85 | 5.77 | 5.79 | +0.17% | 26,056 | 15,154,055 |
| 2024-08-08 | 5.8 | 5.82 | 5.74 | 5.78 | -0.34% | 26,346 | 15,234,159 |
| 2024-08-07 | 5.8 | 5.83 | 5.75 | 5.8 | 0% | 15,672 | 9,082,114 |
| 2024-08-06 | 5.76 | 5.8 | 5.72 | 5.8 | +1.58% | 31,048 | 17,896,698 |
| 2024-08-05 | 5.77 | 5.84 | 5.7 | 5.71 | -1.21% | 30,681 | 17,721,369 |
| 2024-08-02 | 5.86 | 5.86 | 5.76 | 5.78 | -1.2% | 23,613 | 13,737,213 |
| 2024-08-01 | 5.85 | 5.9 | 5.82 | 5.85 | -0.51% | 25,897 | 15,169,496 |
| 2024-07-31 | 5.78 | 5.89 | 5.77 | 5.88 | +1.73% | 37,930 | 22,205,585 |
| 2024-07-30 | 5.8 | 5.81 | 5.73 | 5.78 | -0.34% | 31,127 | 17,973,822 |
| 2024-07-29 | 5.76 | 5.82 | 5.69 | 5.8 | +1.93% | 35,132 | 20,242,838 |
| 2024-07-26 | 5.62 | 5.7 | 5.62 | 5.69 | +1.79% | 29,504 | 16,709,813 |
| 2024-07-25 | 5.54 | 5.62 | 5.5 | 5.59 | +0.9% | 30,655 | 17,070,636 |
| 2024-07-24 | 5.56 | 5.62 | 5.5 | 5.54 | -0.18% | 29,449 | 16,324,804 |
| 2024-07-23 | 5.58 | 5.68 | 5.54 | 5.55 | -0.36% | 31,067 | 17,466,190 |
| 2024-07-22 | 5.56 | 5.6 | 5.55 | 5.57 | -0.36% | 16,365 | 9,121,323 |
| 2024-07-19 | 5.58 | 5.61 | 5.54 | 5.59 | -0.71% | 19,462 | 10,855,575 |
| 2024-07-18 | 5.58 | 5.63 | 5.49 | 5.63 | +0.9% | 25,838 | 14,372,218 |
| 2024-07-17 | 5.64 | 5.68 | 5.55 | 5.58 | -1.06% | 18,732 | 10,457,075 |
| 2024-07-16 | 5.66 | 5.71 | 5.6 | 5.64 | -0.18% | 19,075 | 10,760,803 |
| 2024-07-15 | 5.69 | 5.73 | 5.63 | 5.65 | -1.57% | 20,430 | 11,565,319 |
| 2024-07-12 | 5.76 | 5.76 | 5.67 | 5.74 | +0.17% | 24,622 | 14,076,708 |
| 2024-07-11 | 5.55 | 5.74 | 5.55 | 5.73 | +3.62% | 38,008 | 21,563,777 |
| 2024-07-10 | 5.56 | 5.58 | 5.48 | 5.53 | -0.54% | 18,876 | 10,443,779 |
| 2024-07-09 | 5.52 | 5.57 | 5.38 | 5.56 | +0.36% | 35,043 | 19,247,780 |
| 2024-07-08 | 5.67 | 5.7 | 5.52 | 5.54 | -2.98% | 32,127 | 17,895,836 |
| 2024-07-05 | 5.74 | 5.75 | 5.63 | 5.71 | +0.18% | 25,854 | 14,739,193 |
| 2024-07-04 | 5.82 | 5.87 | 5.67 | 5.7 | -2.06% | 32,280 | 18,588,698 |
| 2024-07-03 | 5.76 | 5.86 | 5.76 | 5.82 | +0.87% | 32,726 | 19,048,938 |
| 2024-07-02 | 5.73 | 5.8 | 5.7 | 5.77 | +0.52% | 26,511 | 15,311,072 |
| 2024-07-01 | 5.66 | 5.76 | 5.64 | 5.74 | +1.41% | 33,836 | 19,321,344 |
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：