股票概览
6.95
+8.93%
+0.57
6.61
开盘价
7
最高价
6.47
最低价
295,090
成交量
数据更新至: 2024-09-30
技术指标
6.28
MA5 (5日均线)
5.99
MA10 (10日均线)
5.84
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 | 6.61 | 7 | 6.47 | 6.95 | +8.93% | 295,090 | 200,012,717 |
| 2024-09-27 | 6.16 | 6.38 | 6.14 | 6.38 | +4.59% | 114,887 | 71,905,945 |
| 2024-09-26 | 5.99 | 6.1 | 5.97 | 6.1 | +1.67% | 82,305 | 49,880,060 |
| 2024-09-25 | 5.97 | 6.12 | 5.95 | 6 | +0.5% | 111,387 | 67,295,681 |
| 2024-09-24 | 5.86 | 5.97 | 5.76 | 5.97 | +2.75% | 82,446 | 48,568,404 |
| 2024-09-23 | 5.75 | 5.86 | 5.74 | 5.81 | +0.52% | 41,038 | 23,845,586 |
| 2024-09-20 | 5.77 | 5.8 | 5.73 | 5.78 | +0.7% | 51,493 | 29,718,759 |
| 2024-09-19 | 5.59 | 5.76 | 5.54 | 5.74 | +3.42% | 54,228 | 30,817,202 |
| 2024-09-18 | 5.62 | 5.66 | 5.47 | 5.55 | -1.42% | 39,409 | 21,840,226 |
| 2024-09-13 | 5.69 | 5.72 | 5.62 | 5.63 | -1.05% | 35,245 | 19,968,810 |
| 2024-09-12 | 5.68 | 5.74 | 5.66 | 5.69 | +0.53% | 34,271 | 19,566,171 |
| 2024-09-11 | 5.66 | 5.73 | 5.64 | 5.66 | -1.05% | 28,320 | 16,087,284 |
| 2024-09-10 | 5.6 | 5.74 | 5.55 | 5.72 | +2.14% | 47,523 | 26,821,087 |
| 2024-09-09 | 5.55 | 5.65 | 5.53 | 5.6 | -0.36% | 29,894 | 16,709,432 |
| 2024-09-06 | 5.75 | 5.78 | 5.62 | 5.62 | -2.6% | 40,912 | 23,206,656 |
| 2024-09-05 | 5.7 | 5.81 | 5.7 | 5.77 | +1.05% | 44,884 | 25,884,185 |
| 2024-09-04 | 5.68 | 5.73 | 5.65 | 5.71 | -0.35% | 30,972 | 17,638,798 |
| 2024-09-03 | 5.68 | 5.74 | 5.62 | 5.73 | +1.42% | 40,644 | 23,151,872 |
| 2024-09-02 | 5.72 | 5.78 | 5.64 | 5.65 | -1.57% | 50,022 | 28,589,952 |
| 2024-08-30 | 5.59 | 5.82 | 5.57 | 5.74 | +2.68% | 75,470 | 43,281,392 |
| 2024-08-29 | 5.47 | 5.63 | 5.44 | 5.59 | +1.64% | 44,299 | 24,649,698 |
| 2024-08-28 | 5.43 | 5.56 | 5.39 | 5.5 | +0.73% | 43,094 | 23,627,406 |
| 2024-08-27 | 5.63 | 5.64 | 5.45 | 5.46 | -3.7% | 56,181 | 30,997,112 |
| 2024-08-26 | 5.55 | 5.72 | 5.54 | 5.67 | +2.16% | 59,621 | 33,643,971 |
| 2024-08-23 | 5.5 | 5.57 | 5.38 | 5.55 | +0.91% | 63,447 | 34,749,585 |
| 2024-08-22 | 5.67 | 5.72 | 5.48 | 5.5 | -3% | 61,737 | 34,432,327 |
| 2024-08-21 | 5.7 | 5.76 | 5.62 | 5.67 | -0.7% | 41,588 | 23,669,378 |
| 2024-08-20 | 5.83 | 5.87 | 5.7 | 5.71 | -2.73% | 56,114 | 32,304,195 |
| 2024-08-19 | 5.86 | 5.97 | 5.77 | 5.87 | 0% | 53,802 | 31,606,637 |
| 2024-08-16 | 5.86 | 5.91 | 5.85 | 5.87 | -0.17% | 57,993 | 34,115,319 |
| 2024-08-15 | 5.79 | 5.89 | 5.7 | 5.88 | +1.38% | 74,125 | 43,213,432 |
| 2024-08-14 | 5.79 | 5.86 | 5.78 | 5.8 | +0.35% | 55,047 | 32,027,976 |
| 2024-08-13 | 5.79 | 5.81 | 5.69 | 5.78 | +0.87% | 40,791 | 23,439,322 |
| 2024-08-12 | 5.77 | 5.83 | 5.7 | 5.73 | -1.04% | 49,668 | 28,548,885 |
| 2024-08-09 | 5.86 | 5.92 | 5.78 | 5.79 | -1.19% | 60,272 | 35,167,137 |
| 2024-08-08 | 5.91 | 5.95 | 5.75 | 5.86 | -2.01% | 90,199 | 52,718,700 |
| 2024-08-07 | 5.95 | 6.05 | 5.93 | 5.98 | +0.5% | 81,214 | 48,711,183 |
| 2024-08-06 | 6.04 | 6.1 | 5.82 | 5.95 | +0.34% | 138,082 | 82,023,015 |
| 2024-08-05 | 6.18 | 6.3 | 5.92 | 5.93 | -4.66% | 161,717 | 99,056,225 |
| 2024-08-02 | 6.28 | 6.34 | 6.16 | 6.22 | -2.05% | 124,552 | 77,809,683 |
| 2024-08-01 | 6.25 | 6.4 | 6.23 | 6.35 | +0.95% | 169,995 | 107,373,385 |
| 2024-07-31 | 6.15 | 6.31 | 6.14 | 6.29 | +1.78% | 193,085 | 120,713,687 |
| 2024-07-30 | 6.2 | 6.21 | 6.08 | 6.18 | -1.28% | 147,190 | 90,481,707 |
| 2024-07-29 | 6.29 | 6.32 | 6.17 | 6.26 | -0.79% | 169,762 | 105,863,048 |
| 2024-07-26 | 6.28 | 6.35 | 6.16 | 6.31 | -2.62% | 282,565 | 176,764,259 |
| 2024-07-25 | 6.3 | 6.49 | 6.06 | 6.48 | +4.18% | 491,001 | 308,538,936 |
| 2024-07-24 | 5.74 | 6.22 | 5.66 | 6.22 | +10.09% | 135,579 | 83,485,283 |
| 2024-07-23 | 5.81 | 5.83 | 5.65 | 5.65 | -1.91% | 32,694 | 18,790,660 |
| 2024-07-22 | 5.66 | 5.78 | 5.65 | 5.76 | +1.77% | 36,985 | 21,205,836 |
| 2024-07-19 | 5.65 | 5.7 | 5.52 | 5.66 | +0.71% | 45,230 | 25,409,892 |
| 2024-07-18 | 5.62 | 5.67 | 5.47 | 5.62 | -1.06% | 55,113 | 30,584,680 |
| 2024-07-17 | 5.81 | 5.82 | 5.67 | 5.68 | -2.41% | 39,233 | 22,465,947 |
| 2024-07-16 | 5.76 | 5.87 | 5.71 | 5.82 | +0.34% | 41,325 | 23,907,590 |
| 2024-07-15 | 5.93 | 5.96 | 5.78 | 5.8 | -3.01% | 37,931 | 22,165,648 |
| 2024-07-12 | 6.02 | 6.09 | 5.94 | 5.98 | -0.5% | 43,334 | 26,049,940 |
| 2024-07-11 | 5.95 | 6.02 | 5.9 | 6.01 | +3.09% | 49,848 | 29,792,694 |
| 2024-07-10 | 5.84 | 5.98 | 5.79 | 5.83 | 0% | 50,066 | 29,476,543 |
| 2024-07-09 | 5.72 | 5.86 | 5.57 | 5.83 | +1.92% | 52,971 | 30,363,831 |
| 2024-07-08 | 5.92 | 5.97 | 5.69 | 5.72 | -3.21% | 36,503 | 21,020,900 |
| 2024-07-05 | 5.83 | 5.94 | 5.76 | 5.91 | +0.85% | 32,479 | 19,078,699 |
| 2024-07-04 | 6.03 | 6.09 | 5.85 | 5.86 | -2.82% | 38,856 | 23,058,789 |
| 2024-07-03 | 6.12 | 6.14 | 6.01 | 6.03 | -1.95% | 39,029 | 23,636,066 |
| 2024-07-02 | 6.1 | 6.23 | 6.08 | 6.15 | +0.49% | 45,582 | 28,141,573 |
| 2024-07-01 | 6.02 | 6.14 | 5.92 | 6.12 | +2% | 55,159 | 33,273,901 |
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：