股票概览
6.6
+13.6%
+0.79
6
开盘价
6.65
最高价
6
最低价
174,524
成交量
数据更新至: 2024-09-30
技术指标
5.69
MA5 (5日均线)
5.38
MA10 (10日均线)
5.28
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 | 6.65 | 6 | 6.6 | +13.6% | 174,524 | 110,664,667 |
| 2024-09-27 | 5.6 | 5.85 | 5.55 | 5.81 | +6.22% | 58,205 | 33,129,002 |
| 2024-09-26 | 5.35 | 5.47 | 5.3 | 5.47 | +2.82% | 42,635 | 22,971,254 |
| 2024-09-25 | 5.26 | 5.42 | 5.26 | 5.32 | +1.72% | 43,059 | 23,051,009 |
| 2024-09-24 | 5.07 | 5.23 | 5.05 | 5.23 | +3.56% | 34,637 | 17,910,210 |
| 2024-09-23 | 5.12 | 5.13 | 5.04 | 5.05 | -0.59% | 17,236 | 8,757,518 |
| 2024-09-20 | 5.09 | 5.12 | 5.02 | 5.08 | -0.2% | 30,364 | 15,375,636 |
| 2024-09-19 | 5.05 | 5.13 | 5 | 5.09 | +0.79% | 26,152 | 13,271,148 |
| 2024-09-18 | 5.14 | 5.16 | 4.97 | 5.05 | -1.17% | 25,658 | 12,939,652 |
| 2024-09-13 | 5.23 | 5.23 | 5.08 | 5.11 | -1.35% | 26,894 | 13,801,593 |
| 2024-09-12 | 5.2 | 5.29 | 5.17 | 5.18 | 0% | 22,829 | 11,953,851 |
| 2024-09-11 | 5.18 | 5.22 | 5.14 | 5.18 | 0% | 17,858 | 9,263,910 |
| 2024-09-10 | 5.16 | 5.2 | 5.11 | 5.18 | +0.58% | 20,050 | 10,314,969 |
| 2024-09-09 | 5.15 | 5.27 | 5.12 | 5.15 | 0% | 32,879 | 17,091,332 |
| 2024-09-06 | 5.22 | 5.24 | 5.14 | 5.15 | -0.96% | 24,921 | 12,900,354 |
| 2024-09-05 | 5.17 | 5.21 | 5.14 | 5.2 | +1.36% | 22,298 | 11,553,321 |
| 2024-09-04 | 5.18 | 5.21 | 5.12 | 5.13 | -0.97% | 22,948 | 11,840,498 |
| 2024-09-03 | 5.17 | 5.28 | 5.12 | 5.18 | +0.58% | 30,436 | 15,825,927 |
| 2024-09-02 | 5.28 | 5.32 | 5.15 | 5.15 | -2.83% | 44,497 | 23,205,067 |
| 2024-08-30 | 5.08 | 5.37 | 5.05 | 5.3 | +5.37% | 72,084 | 38,058,590 |
| 2024-08-29 | 4.83 | 5.06 | 4.83 | 5.03 | +4.36% | 48,382 | 24,102,343 |
| 2024-08-28 | 4.8 | 4.87 | 4.73 | 4.82 | 0% | 22,541 | 10,865,240 |
| 2024-08-27 | 4.83 | 4.92 | 4.78 | 4.82 | -0.21% | 19,305 | 9,368,933 |
| 2024-08-26 | 4.77 | 4.88 | 4.73 | 4.83 | +1.9% | 25,361 | 12,264,061 |
| 2024-08-23 | 4.83 | 4.85 | 4.71 | 4.74 | -1.25% | 22,748 | 10,810,274 |
| 2024-08-22 | 4.9 | 4.93 | 4.8 | 4.8 | -1.64% | 23,761 | 11,519,041 |
| 2024-08-21 | 4.95 | 4.99 | 4.87 | 4.88 | -1.41% | 25,573 | 12,548,247 |
| 2024-08-20 | 5.05 | 5.09 | 4.94 | 4.95 | -2.37% | 29,927 | 14,930,859 |
| 2024-08-19 | 5.12 | 5.15 | 5.06 | 5.07 | -0.98% | 25,605 | 13,046,589 |
| 2024-08-16 | 5.11 | 5.18 | 5.07 | 5.12 | +0.39% | 27,322 | 14,008,188 |
| 2024-08-15 | 5.12 | 5.16 | 4.99 | 5.1 | -0.2% | 35,132 | 17,852,043 |
| 2024-08-14 | 5.18 | 5.18 | 5.09 | 5.11 | -1.16% | 19,030 | 9,738,353 |
| 2024-08-13 | 5.21 | 5.21 | 5.09 | 5.17 | -0.39% | 23,977 | 12,307,659 |
| 2024-08-12 | 5.18 | 5.27 | 5.15 | 5.19 | +0.39% | 25,451 | 13,237,652 |
| 2024-08-09 | 5.27 | 5.34 | 5.16 | 5.17 | -1.9% | 32,062 | 16,784,879 |
| 2024-08-08 | 5.19 | 5.32 | 5.19 | 5.27 | +1.15% | 33,275 | 17,513,539 |
| 2024-08-07 | 5.25 | 5.27 | 5.16 | 5.21 | -0.95% | 25,560 | 13,353,115 |
| 2024-08-06 | 5.13 | 5.26 | 5.11 | 5.26 | +3.34% | 39,752 | 20,684,115 |
| 2024-08-05 | 5.22 | 5.3 | 5.08 | 5.09 | -2.49% | 43,948 | 22,829,983 |
| 2024-08-02 | 5.2 | 5.32 | 5.16 | 5.22 | +0.38% | 48,007 | 25,264,311 |
| 2024-08-01 | 5.18 | 5.25 | 5.15 | 5.2 | +0.58% | 37,016 | 19,287,651 |
| 2024-07-31 | 4.95 | 5.17 | 4.9 | 5.17 | +4.66% | 57,979 | 29,469,861 |
| 2024-07-30 | 4.95 | 4.99 | 4.91 | 4.94 | +0.2% | 21,277 | 10,529,587 |
| 2024-07-29 | 5 | 5 | 4.89 | 4.93 | -0.8% | 27,239 | 13,440,915 |
| 2024-07-26 | 5 | 5.02 | 4.93 | 4.97 | 0% | 24,203 | 12,042,634 |
| 2024-07-25 | 4.97 | 5.05 | 4.89 | 4.97 | 0% | 36,381 | 18,072,363 |
| 2024-07-24 | 5.1 | 5.14 | 4.97 | 4.97 | -2.93% | 53,706 | 27,001,301 |
| 2024-07-23 | 5.24 | 5.31 | 5.11 | 5.12 | -2.66% | 43,036 | 22,451,311 |
| 2024-07-22 | 5.21 | 5.31 | 5.21 | 5.26 | +0.38% | 33,988 | 17,901,668 |
| 2024-07-19 | 5.23 | 5.27 | 5.13 | 5.24 | +0.38% | 32,402 | 16,897,145 |
| 2024-07-18 | 5.18 | 5.26 | 5.11 | 5.22 | +0.38% | 41,207 | 21,293,721 |
| 2024-07-17 | 5.19 | 5.27 | 5.15 | 5.2 | +0.39% | 38,864 | 20,271,579 |
| 2024-07-16 | 5.16 | 5.2 | 5.1 | 5.18 | 0% | 29,911 | 15,412,345 |
| 2024-07-15 | 5.38 | 5.39 | 5.17 | 5.18 | -3.36% | 39,621 | 20,685,651 |
| 2024-07-12 | 5.29 | 5.42 | 5.28 | 5.36 | +1.32% | 38,217 | 20,507,719 |
| 2024-07-11 | 5.16 | 5.34 | 5.15 | 5.29 | +4.13% | 48,364 | 25,458,463 |
| 2024-07-10 | 5.13 | 5.24 | 5.07 | 5.08 | -0.78% | 32,250 | 16,590,575 |
| 2024-07-09 | 5.07 | 5.15 | 4.93 | 5.12 | +0.99% | 48,985 | 24,775,251 |
| 2024-07-08 | 5.22 | 5.26 | 5.06 | 5.07 | -3.61% | 42,714 | 21,931,528 |
| 2024-07-05 | 5.05 | 5.29 | 4.97 | 5.26 | +3.75% | 47,827 | 24,678,368 |
| 2024-07-04 | 5.22 | 5.27 | 5.05 | 5.07 | -3.61% | 46,489 | 23,814,177 |
| 2024-07-03 | 5.29 | 5.3 | 5.19 | 5.26 | -0.19% | 27,255 | 14,311,481 |
| 2024-07-02 | 5.26 | 5.34 | 5.18 | 5.27 | +0.38% | 33,775 | 17,834,190 |
| 2024-07-01 | 5.11 | 5.31 | 5.07 | 5.25 | +2.74% | 49,264 | 25,519,030 |
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：