股票概览
6.26
+7.93%
+0.46
6.21
开盘价
6.3
最高价
5.81
最低价
291,233
成交量
数据更新至: 2024-09-30
技术指标
5.59
MA5 (5日均线)
5.24
MA10 (10日均线)
5.11
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 | 6.21 | 6.3 | 5.81 | 6.26 | +7.93% | 291,233 | 178,222,873 |
| 2024-09-27 | 5.56 | 5.82 | 5.5 | 5.8 | +5.65% | 120,821 | 68,046,178 |
| 2024-09-26 | 5.18 | 5.49 | 5.16 | 5.49 | +5.37% | 150,551 | 80,754,683 |
| 2024-09-25 | 5.25 | 5.4 | 5.18 | 5.21 | +0.77% | 196,709 | 104,249,377 |
| 2024-09-24 | 4.95 | 5.18 | 4.93 | 5.17 | +4.66% | 120,917 | 61,549,318 |
| 2024-09-23 | 4.87 | 4.97 | 4.84 | 4.94 | +1.23% | 49,839 | 24,431,371 |
| 2024-09-20 | 4.98 | 4.99 | 4.84 | 4.88 | -2.01% | 54,401 | 26,538,877 |
| 2024-09-19 | 4.85 | 5.01 | 4.84 | 4.98 | +2.89% | 72,585 | 35,874,653 |
| 2024-09-18 | 4.85 | 4.89 | 4.68 | 4.84 | -0.41% | 65,947 | 31,638,956 |
| 2024-09-13 | 4.96 | 5 | 4.86 | 4.86 | -1.82% | 60,323 | 29,633,558 |
| 2024-09-12 | 4.86 | 5 | 4.83 | 4.95 | +1.85% | 70,736 | 34,817,999 |
| 2024-09-11 | 4.81 | 4.88 | 4.8 | 4.86 | +0.41% | 44,026 | 21,326,514 |
| 2024-09-10 | 4.93 | 4.95 | 4.76 | 4.84 | -0.62% | 60,327 | 29,145,199 |
| 2024-09-09 | 4.9 | 4.9 | 4.81 | 4.87 | -1.02% | 57,980 | 28,123,640 |
| 2024-09-06 | 5.03 | 5.05 | 4.9 | 4.92 | -2.38% | 50,263 | 24,949,391 |
| 2024-09-05 | 5.04 | 5.12 | 5.01 | 5.04 | 0% | 40,982 | 20,665,769 |
| 2024-09-04 | 5.04 | 5.11 | 5 | 5.04 | -0.79% | 39,224 | 19,868,225 |
| 2024-09-03 | 5.06 | 5.13 | 5.03 | 5.08 | +0.59% | 59,110 | 30,012,813 |
| 2024-09-02 | 5.19 | 5.2 | 5.05 | 5.05 | -2.88% | 79,599 | 40,621,271 |
| 2024-08-30 | 5.15 | 5.28 | 5.08 | 5.2 | +0.97% | 80,354 | 41,636,327 |
| 2024-08-29 | 5.14 | 5.17 | 5.08 | 5.15 | 0% | 60,641 | 31,135,467 |
| 2024-08-28 | 5.2 | 5.23 | 5.08 | 5.15 | -1.53% | 66,250 | 34,119,515 |
| 2024-08-27 | 5.25 | 5.31 | 5.14 | 5.23 | -0.57% | 48,976 | 25,482,902 |
| 2024-08-26 | 5.29 | 5.37 | 5.21 | 5.26 | -0.38% | 71,659 | 37,918,113 |
| 2024-08-23 | 5.41 | 5.46 | 5.2 | 5.28 | -2.4% | 67,888 | 35,872,016 |
| 2024-08-22 | 5.48 | 5.52 | 5.4 | 5.41 | -1.28% | 21,972 | 11,978,901 |
| 2024-08-21 | 5.48 | 5.53 | 5.43 | 5.48 | 0% | 23,100 | 12,669,880 |
| 2024-08-20 | 5.69 | 5.69 | 5.43 | 5.48 | -2.49% | 59,922 | 33,115,844 |
| 2024-08-19 | 5.63 | 5.75 | 5.6 | 5.62 | -0.18% | 48,137 | 27,291,114 |
| 2024-08-16 | 5.66 | 5.7 | 5.6 | 5.63 | -0.18% | 34,427 | 19,406,635 |
| 2024-08-15 | 5.63 | 5.71 | 5.58 | 5.64 | -0.18% | 57,958 | 32,755,087 |
| 2024-08-14 | 5.89 | 5.93 | 5.62 | 5.65 | -4.4% | 79,360 | 45,428,154 |
| 2024-08-13 | 5.93 | 5.95 | 5.88 | 5.91 | -0.17% | 28,531 | 16,856,476 |
| 2024-08-12 | 5.93 | 6 | 5.9 | 5.92 | -0.5% | 22,521 | 13,396,016 |
| 2024-08-09 | 6.01 | 6.08 | 5.94 | 5.95 | -1% | 21,320 | 12,802,589 |
| 2024-08-08 | 5.97 | 6.04 | 5.94 | 6.01 | +0.67% | 32,013 | 19,183,143 |
| 2024-08-07 | 5.98 | 6.03 | 5.9 | 5.97 | +0.34% | 24,901 | 14,857,716 |
| 2024-08-06 | 5.99 | 6.05 | 5.88 | 5.95 | +0.68% | 29,512 | 17,575,939 |
| 2024-08-05 | 6.05 | 6.15 | 5.9 | 5.91 | -2.96% | 46,659 | 28,079,204 |
| 2024-08-02 | 6.15 | 6.18 | 6.06 | 6.09 | -1.62% | 35,866 | 21,868,820 |
| 2024-08-01 | 6.3 | 6.36 | 6.17 | 6.19 | -1.59% | 37,300 | 23,290,350 |
| 2024-07-31 | 6.03 | 6.3 | 6.03 | 6.29 | +4.31% | 58,366 | 36,257,148 |
| 2024-07-30 | 6.07 | 6.11 | 6 | 6.03 | -0.82% | 29,436 | 17,778,519 |
| 2024-07-29 | 6.09 | 6.14 | 6.02 | 6.08 | -0.16% | 33,362 | 20,276,784 |
| 2024-07-26 | 5.96 | 6.11 | 5.94 | 6.09 | +2.7% | 25,666 | 15,544,238 |
| 2024-07-25 | 5.85 | 5.96 | 5.82 | 5.93 | +1.19% | 26,995 | 15,941,036 |
| 2024-07-24 | 5.95 | 5.96 | 5.85 | 5.86 | -1.68% | 27,891 | 16,444,325 |
| 2024-07-23 | 6.04 | 6.05 | 5.95 | 5.96 | -1% | 29,409 | 17,635,025 |
| 2024-07-22 | 6.08 | 6.14 | 5.98 | 6.02 | -1.15% | 40,268 | 24,264,274 |
| 2024-07-19 | 6.12 | 6.19 | 6.08 | 6.09 | -0.81% | 25,684 | 15,731,170 |
| 2024-07-18 | 6.07 | 6.15 | 5.96 | 6.14 | +0.82% | 31,109 | 18,820,032 |
| 2024-07-17 | 6.13 | 6.15 | 6.02 | 6.09 | +0.33% | 40,702 | 24,792,265 |
| 2024-07-16 | 6.13 | 6.14 | 6.05 | 6.07 | -0.49% | 27,553 | 16,759,955 |
| 2024-07-15 | 6.14 | 6.18 | 5.99 | 6.1 | -0.65% | 46,750 | 28,465,752 |
| 2024-07-12 | 6.29 | 6.32 | 6.1 | 6.14 | -1.44% | 37,343 | 23,102,224 |
| 2024-07-11 | 6.21 | 6.28 | 6.17 | 6.23 | +1.47% | 35,242 | 21,907,065 |
| 2024-07-10 | 6.3 | 6.3 | 6.11 | 6.14 | -2.54% | 36,208 | 22,389,951 |
| 2024-07-09 | 6.2 | 6.34 | 6.1 | 6.3 | +1.61% | 52,294 | 32,563,986 |
| 2024-07-08 | 6.43 | 6.43 | 6.17 | 6.2 | -3.43% | 49,511 | 30,953,371 |
| 2024-07-05 | 6.26 | 6.44 | 6.17 | 6.42 | +2.72% | 48,048 | 30,380,550 |
| 2024-07-04 | 6.41 | 6.41 | 6.2 | 6.25 | -1.73% | 44,938 | 28,326,517 |
| 2024-07-03 | 6.43 | 6.5 | 6.33 | 6.36 | -0.93% | 55,122 | 35,391,057 |
| 2024-07-02 | 6.6 | 6.6 | 6.37 | 6.42 | -2.58% | 47,726 | 30,795,395 |
| 2024-07-01 | 6.49 | 6.6 | 6.44 | 6.59 | +0.76% | 67,285 | 43,934,187 |
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：