股票概览
6.88
+10.08%
+0.63
6.55
开盘价
6.88
最高价
6.37
最低价
148,189
成交量
数据更新至: 2024-09-30
技术指标
6.18
MA5 (5日均线)
5.88
MA10 (10日均线)
5.83
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 | 6.55 | 6.88 | 6.37 | 6.88 | +10.08% | 148,189 | 99,989,826 |
| 2024-09-27 | 6.16 | 6.25 | 6.06 | 6.25 | +3.65% | 39,516 | 24,336,869 |
| 2024-09-26 | 5.87 | 6.04 | 5.81 | 6.03 | +2.38% | 31,170 | 18,596,307 |
| 2024-09-25 | 5.89 | 6.05 | 5.86 | 5.89 | +0.86% | 33,258 | 19,781,639 |
| 2024-09-24 | 5.67 | 5.86 | 5.65 | 5.84 | +2.82% | 25,023 | 14,451,320 |
| 2024-09-23 | 5.57 | 5.7 | 5.56 | 5.68 | +1.43% | 31,928 | 18,020,932 |
| 2024-09-20 | 5.67 | 5.68 | 5.56 | 5.6 | -1.23% | 17,749 | 9,954,212 |
| 2024-09-19 | 5.44 | 5.71 | 5.44 | 5.67 | +4.61% | 27,914 | 15,698,764 |
| 2024-09-18 | 5.5 | 5.56 | 5.32 | 5.42 | -1.45% | 23,070 | 12,460,642 |
| 2024-09-13 | 5.59 | 5.69 | 5.49 | 5.5 | -1.79% | 22,543 | 12,565,442 |
| 2024-09-12 | 5.59 | 5.69 | 5.58 | 5.6 | -0.36% | 12,153 | 6,833,364 |
| 2024-09-11 | 5.67 | 5.71 | 5.59 | 5.62 | -0.88% | 14,785 | 8,339,871 |
| 2024-09-10 | 5.7 | 5.76 | 5.58 | 5.67 | -0.53% | 19,772 | 11,176,052 |
| 2024-09-09 | 5.75 | 5.83 | 5.66 | 5.7 | -0.87% | 16,325 | 9,365,377 |
| 2024-09-06 | 5.9 | 5.91 | 5.73 | 5.75 | -2.71% | 19,713 | 11,469,805 |
| 2024-09-05 | 5.82 | 5.93 | 5.82 | 5.91 | +1.55% | 20,662 | 12,168,425 |
| 2024-09-04 | 5.91 | 5.95 | 5.81 | 5.82 | -1.69% | 15,844 | 9,309,640 |
| 2024-09-03 | 5.89 | 5.99 | 5.84 | 5.92 | +0.51% | 16,455 | 9,736,489 |
| 2024-09-02 | 5.99 | 6.07 | 5.87 | 5.89 | -0.84% | 28,887 | 17,185,702 |
| 2024-08-30 | 5.8 | 6.05 | 5.78 | 5.94 | +2.24% | 31,590 | 18,785,843 |
| 2024-08-29 | 5.7 | 5.83 | 5.66 | 5.81 | +1.4% | 17,793 | 10,266,829 |
| 2024-08-28 | 5.67 | 5.76 | 5.62 | 5.73 | +0.53% | 18,126 | 10,338,472 |
| 2024-08-27 | 5.71 | 5.77 | 5.61 | 5.7 | +0.35% | 20,358 | 11,544,898 |
| 2024-08-26 | 5.67 | 5.8 | 5.58 | 5.68 | +0.89% | 27,033 | 15,385,852 |
| 2024-08-23 | 5.61 | 5.69 | 5.54 | 5.63 | +0.18% | 22,267 | 12,516,001 |
| 2024-08-22 | 5.73 | 5.78 | 5.59 | 5.62 | -1.92% | 29,569 | 16,681,814 |
| 2024-08-21 | 5.7 | 5.87 | 5.69 | 5.73 | -0.52% | 24,890 | 14,346,539 |
| 2024-08-20 | 6.02 | 6.02 | 5.73 | 5.76 | -4% | 37,023 | 21,582,000 |
| 2024-08-19 | 5.76 | 6.02 | 5.76 | 6 | +1.01% | 37,429 | 22,258,960 |
| 2024-08-16 | 6.02 | 6.03 | 5.92 | 5.94 | -0.83% | 20,741 | 12,370,309 |
| 2024-08-15 | 5.91 | 6.03 | 5.87 | 5.99 | +1.01% | 25,919 | 15,476,133 |
| 2024-08-14 | 6.07 | 6.08 | 5.9 | 5.93 | -1.98% | 19,186 | 11,465,307 |
| 2024-08-13 | 6.04 | 6.09 | 5.95 | 6.05 | +0.33% | 25,564 | 15,375,858 |
| 2024-08-12 | 6.01 | 6.11 | 5.96 | 6.03 | 0% | 18,799 | 11,361,949 |
| 2024-08-09 | 6 | 6.15 | 6 | 6.03 | +0.67% | 21,404 | 13,023,783 |
| 2024-08-08 | 5.98 | 6.03 | 5.86 | 5.99 | +0.34% | 25,366 | 15,121,636 |
| 2024-08-07 | 5.92 | 5.98 | 5.89 | 5.97 | +0.67% | 22,350 | 13,293,003 |
| 2024-08-06 | 5.91 | 6.01 | 5.87 | 5.93 | +0.34% | 26,295 | 15,598,484 |
| 2024-08-05 | 5.99 | 6.11 | 5.9 | 5.91 | -1.99% | 27,373 | 16,427,680 |
| 2024-08-02 | 6.06 | 6.16 | 6 | 6.03 | -1.31% | 24,103 | 14,684,739 |
| 2024-08-01 | 6.1 | 6.21 | 6.05 | 6.11 | +0.49% | 33,715 | 20,623,072 |
| 2024-07-31 | 5.9 | 6.09 | 5.86 | 6.08 | +3.05% | 30,813 | 18,535,940 |
| 2024-07-30 | 5.83 | 5.94 | 5.8 | 5.9 | +1.03% | 20,408 | 12,013,545 |
| 2024-07-29 | 5.9 | 5.93 | 5.75 | 5.84 | -0.85% | 28,184 | 16,383,962 |
| 2024-07-26 | 5.64 | 5.9 | 5.64 | 5.89 | +3.7% | 35,160 | 20,518,584 |
| 2024-07-25 | 5.58 | 5.74 | 5.54 | 5.68 | +1.79% | 26,675 | 15,056,899 |
| 2024-07-24 | 5.65 | 5.72 | 5.54 | 5.58 | -1.24% | 30,167 | 16,905,598 |
| 2024-07-23 | 5.88 | 5.93 | 5.63 | 5.65 | -3.75% | 41,817 | 24,054,851 |
| 2024-07-22 | 5.93 | 5.98 | 5.82 | 5.87 | -1.01% | 25,688 | 15,084,132 |
| 2024-07-19 | 5.91 | 6 | 5.83 | 5.93 | -0.34% | 25,479 | 15,098,352 |
| 2024-07-18 | 5.96 | 6.01 | 5.83 | 5.95 | -1% | 28,330 | 16,800,061 |
| 2024-07-17 | 6.14 | 6.19 | 6 | 6.01 | -2.75% | 30,504 | 18,563,046 |
| 2024-07-16 | 6.16 | 6.25 | 6.11 | 6.18 | +0.32% | 34,492 | 21,267,134 |
| 2024-07-15 | 6.38 | 6.38 | 6.14 | 6.16 | -2.99% | 31,303 | 19,396,774 |
| 2024-07-12 | 6.42 | 6.52 | 6.3 | 6.35 | -1.4% | 41,964 | 26,880,133 |
| 2024-07-11 | 6.38 | 6.48 | 6.35 | 6.44 | +1.74% | 42,926 | 27,570,614 |
| 2024-07-10 | 6.53 | 6.53 | 6.3 | 6.33 | +0.96% | 68,825 | 44,003,134 |
| 2024-07-09 | 5.96 | 6.27 | 5.88 | 6.27 | +5.91% | 57,384 | 34,990,992 |
| 2024-07-08 | 6.09 | 6.1 | 5.88 | 5.92 | -2.79% | 28,059 | 16,788,252 |
| 2024-07-05 | 6.04 | 6.12 | 5.99 | 6.09 | +0.66% | 28,738 | 17,397,719 |
| 2024-07-04 | 6.05 | 6.19 | 6 | 6.05 | -0.49% | 47,073 | 28,673,839 |
| 2024-07-03 | 6.15 | 6.17 | 6.05 | 6.08 | -0.82% | 28,033 | 17,090,383 |
| 2024-07-02 | 6.25 | 6.26 | 6.11 | 6.13 | -1.61% | 34,513 | 21,309,028 |
| 2024-07-01 | 6.15 | 6.29 | 6.13 | 6.23 | +0.32% | 37,369 | 23,170,268 |
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：