股票概览
6.61
+9.08%
+0.55
6.31
开盘价
6.63
最高价
6.21
最低价
136,463
成交量
数据更新至: 2024-09-30
技术指标
5.89
MA5 (5日均线)
5.61
MA10 (10日均线)
5.68
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 | 6.31 | 6.63 | 6.21 | 6.61 | +9.08% | 136,463 | 87,796,144 |
| 2024-09-27 | 5.97 | 6.06 | 5.83 | 6.06 | +5.57% | 42,220 | 25,051,710 |
| 2024-09-26 | 5.58 | 5.74 | 5.5 | 5.74 | +3.24% | 41,193 | 23,254,609 |
| 2024-09-25 | 5.52 | 5.72 | 5.52 | 5.56 | +1.83% | 54,328 | 30,551,423 |
| 2024-09-24 | 5.34 | 5.47 | 5.26 | 5.46 | +3.8% | 46,882 | 25,240,556 |
| 2024-09-23 | 5.37 | 5.37 | 5.2 | 5.26 | -0.94% | 30,982 | 16,310,265 |
| 2024-09-20 | 5.47 | 5.47 | 5.29 | 5.31 | -2.03% | 24,572 | 13,122,186 |
| 2024-09-19 | 5.37 | 5.49 | 5.32 | 5.42 | +1.88% | 35,194 | 19,085,629 |
| 2024-09-18 | 5.41 | 5.44 | 5.24 | 5.32 | -0.75% | 33,978 | 18,040,877 |
| 2024-09-13 | 5.51 | 5.54 | 5.34 | 5.36 | -3.07% | 25,822 | 13,990,577 |
| 2024-09-12 | 5.56 | 5.69 | 5.5 | 5.53 | -0.54% | 25,778 | 14,417,298 |
| 2024-09-11 | 5.54 | 5.62 | 5.54 | 5.56 | -0.36% | 17,619 | 9,840,471 |
| 2024-09-10 | 5.66 | 5.7 | 5.51 | 5.58 | -1.24% | 30,401 | 16,943,822 |
| 2024-09-09 | 5.63 | 5.83 | 5.61 | 5.65 | -1.22% | 18,524 | 10,503,515 |
| 2024-09-06 | 5.87 | 5.94 | 5.69 | 5.72 | -2.56% | 20,397 | 11,770,873 |
| 2024-09-05 | 5.86 | 5.89 | 5.82 | 5.87 | +0.86% | 12,030 | 7,041,884 |
| 2024-09-04 | 5.95 | 5.95 | 5.8 | 5.82 | -1.02% | 17,243 | 10,098,086 |
| 2024-09-03 | 5.92 | 5.96 | 5.82 | 5.88 | +0.17% | 17,857 | 10,515,336 |
| 2024-09-02 | 5.99 | 6.15 | 5.86 | 5.87 | -2% | 23,052 | 13,726,028 |
| 2024-08-30 | 5.88 | 6.09 | 5.85 | 5.99 | +1.87% | 27,239 | 16,309,494 |
| 2024-08-29 | 5.78 | 5.89 | 5.74 | 5.88 | +1.55% | 20,672 | 12,047,813 |
| 2024-08-28 | 5.75 | 5.86 | 5.71 | 5.79 | +0.52% | 15,374 | 8,909,529 |
| 2024-08-27 | 5.75 | 5.83 | 5.71 | 5.76 | -0.69% | 13,495 | 7,755,025 |
| 2024-08-26 | 5.9 | 5.9 | 5.75 | 5.8 | -0.51% | 20,076 | 11,658,827 |
| 2024-08-23 | 6.16 | 6.16 | 5.78 | 5.83 | -5.05% | 45,213 | 26,744,799 |
| 2024-08-22 | 6.03 | 6.16 | 6.03 | 6.14 | +1.15% | 17,755 | 10,863,016 |
| 2024-08-21 | 6.17 | 6.18 | 6.02 | 6.07 | -1.3% | 20,735 | 12,617,650 |
| 2024-08-20 | 6.41 | 6.42 | 6.13 | 6.15 | -4.35% | 34,028 | 21,204,325 |
| 2024-08-19 | 6.41 | 6.47 | 6.35 | 6.43 | +0.78% | 15,055 | 9,676,421 |
| 2024-08-16 | 6.46 | 6.46 | 6.35 | 6.38 | -0.62% | 13,280 | 8,477,536 |
| 2024-08-15 | 6.4 | 6.47 | 6.3 | 6.42 | +0.47% | 20,452 | 13,054,569 |
| 2024-08-14 | 6.46 | 6.46 | 6.35 | 6.39 | 0% | 10,427 | 6,661,275 |
| 2024-08-13 | 6.41 | 6.45 | 6.32 | 6.39 | -0.31% | 16,188 | 10,297,538 |
| 2024-08-12 | 6.44 | 6.49 | 6.37 | 6.41 | -0.62% | 12,396 | 7,961,715 |
| 2024-08-09 | 6.6 | 6.61 | 6.45 | 6.45 | -1.23% | 17,907 | 11,641,667 |
| 2024-08-08 | 6.6 | 6.6 | 6.42 | 6.53 | -0.46% | 22,061 | 14,346,916 |
| 2024-08-07 | 6.72 | 6.76 | 6.55 | 6.56 | -2.53% | 31,790 | 21,128,868 |
| 2024-08-06 | 6.61 | 6.76 | 6.52 | 6.73 | +3.06% | 38,992 | 25,746,750 |
| 2024-08-05 | 6.65 | 6.81 | 6.53 | 6.53 | -3.12% | 38,267 | 25,603,818 |
| 2024-08-02 | 6.79 | 6.88 | 6.66 | 6.74 | -2.6% | 58,050 | 39,355,497 |
| 2024-08-01 | 6.67 | 7.09 | 6.66 | 6.92 | +2.67% | 80,795 | 55,739,159 |
| 2024-07-31 | 6.63 | 6.85 | 6.59 | 6.74 | +1.81% | 37,635 | 25,320,774 |
| 2024-07-30 | 6.68 | 6.69 | 6.57 | 6.62 | -0.3% | 13,882 | 9,214,790 |
| 2024-07-29 | 6.68 | 6.71 | 6.6 | 6.64 | -0.6% | 20,732 | 13,772,605 |
| 2024-07-26 | 6.51 | 6.68 | 6.51 | 6.68 | +2.61% | 18,835 | 12,458,052 |
| 2024-07-25 | 6.38 | 6.55 | 6.37 | 6.51 | +0.77% | 15,316 | 9,921,034 |
| 2024-07-24 | 6.47 | 6.56 | 6.39 | 6.46 | -1.22% | 25,619 | 16,543,345 |
| 2024-07-23 | 6.6 | 6.78 | 6.51 | 6.54 | -1.51% | 33,059 | 21,940,245 |
| 2024-07-22 | 6.79 | 6.81 | 6.57 | 6.64 | -2.35% | 40,295 | 26,885,541 |
| 2024-07-19 | 6.51 | 6.87 | 6.43 | 6.8 | +3.82% | 53,818 | 35,958,808 |
| 2024-07-18 | 6.48 | 6.58 | 6.42 | 6.55 | -0.3% | 12,192 | 7,922,835 |
| 2024-07-17 | 6.6 | 6.62 | 6.5 | 6.57 | -0.45% | 12,031 | 7,887,173 |
| 2024-07-16 | 6.63 | 6.76 | 6.56 | 6.6 | -0.45% | 17,459 | 11,565,940 |
| 2024-07-15 | 6.64 | 6.68 | 6.56 | 6.63 | -1.04% | 17,875 | 11,834,017 |
| 2024-07-12 | 6.7 | 6.82 | 6.6 | 6.7 | +0.45% | 31,153 | 20,833,845 |
| 2024-07-11 | 6.72 | 6.79 | 6.6 | 6.67 | +1.06% | 18,576 | 12,407,614 |
| 2024-07-10 | 6.59 | 6.72 | 6.5 | 6.6 | +0.15% | 18,725 | 12,418,137 |
| 2024-07-09 | 6.45 | 6.6 | 6.3 | 6.59 | +2.81% | 26,255 | 16,965,455 |
| 2024-07-08 | 6.61 | 6.75 | 6.4 | 6.41 | -3.75% | 26,081 | 16,870,066 |
| 2024-07-05 | 6.52 | 6.69 | 6.46 | 6.66 | +1.22% | 16,055 | 10,583,535 |
| 2024-07-04 | 6.61 | 6.74 | 6.56 | 6.58 | -0.6% | 29,223 | 19,395,597 |
| 2024-07-03 | 6.78 | 6.81 | 6.61 | 6.62 | -2.22% | 22,520 | 15,041,661 |
| 2024-07-02 | 6.92 | 6.97 | 6.76 | 6.77 | -2.17% | 20,551 | 14,020,761 |
| 2024-07-01 | 6.8 | 6.92 | 6.79 | 6.92 | +1.76% | 26,198 | 17,992,339 |
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：