股票概览
6.61
+13.38%
+0.78
6.1
开盘价
6.65
最高价
6.03
最低价
556,071
成交量
数据更新至: 2024-09-30
技术指标
5.80
MA5 (5日均线)
5.56
MA10 (10日均线)
5.33
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 | 6.1 | 6.65 | 6.03 | 6.61 | +13.38% | 556,071 | 353,301,532 |
| 2024-09-27 | 5.67 | 5.84 | 5.65 | 5.83 | +4.29% | 165,023 | 94,820,647 |
| 2024-09-26 | 5.45 | 5.61 | 5.44 | 5.59 | +2.76% | 188,689 | 104,244,564 |
| 2024-09-25 | 5.58 | 5.6 | 5.43 | 5.44 | -1.45% | 214,719 | 118,398,641 |
| 2024-09-24 | 5.5 | 5.55 | 5.4 | 5.52 | +1.47% | 156,312 | 85,764,550 |
| 2024-09-23 | 5.45 | 5.5 | 5.38 | 5.44 | +0.55% | 98,118 | 53,432,487 |
| 2024-09-20 | 5.35 | 5.46 | 5.35 | 5.41 | +0.93% | 121,728 | 65,905,472 |
| 2024-09-19 | 5.23 | 5.41 | 5.23 | 5.36 | +2.1% | 138,099 | 73,574,877 |
| 2024-09-18 | 5.14 | 5.27 | 5.13 | 5.25 | +2.94% | 129,915 | 67,461,510 |
| 2024-09-13 | 5.14 | 5.18 | 5.1 | 5.1 | -0.39% | 65,261 | 33,506,903 |
| 2024-09-12 | 5.05 | 5.18 | 5.05 | 5.12 | +0.79% | 88,874 | 45,654,914 |
| 2024-09-11 | 5.09 | 5.13 | 5.03 | 5.08 | -0.39% | 58,591 | 29,758,671 |
| 2024-09-10 | 5.03 | 5.13 | 4.96 | 5.1 | +2% | 102,635 | 51,748,201 |
| 2024-09-09 | 5.04 | 5.06 | 4.98 | 5 | -1.19% | 73,657 | 36,876,163 |
| 2024-09-06 | 5.13 | 5.19 | 5.05 | 5.06 | -1.75% | 69,336 | 35,300,828 |
| 2024-09-05 | 5.15 | 5.21 | 5.12 | 5.15 | +0.19% | 68,964 | 35,585,066 |
| 2024-09-04 | 5.11 | 5.19 | 5.1 | 5.14 | -0.39% | 61,481 | 31,654,737 |
| 2024-09-03 | 5.06 | 5.18 | 5.06 | 5.16 | +1.57% | 79,881 | 41,123,307 |
| 2024-09-02 | 5.19 | 5.2 | 5.07 | 5.08 | -1.36% | 112,954 | 57,866,637 |
| 2024-08-30 | 5.11 | 5.19 | 5.1 | 5.15 | +0.78% | 146,350 | 75,468,857 |
| 2024-08-29 | 4.98 | 5.13 | 4.97 | 5.11 | +1.59% | 120,893 | 61,484,321 |
| 2024-08-28 | 4.98 | 5.06 | 4.96 | 5.03 | +0.6% | 70,763 | 35,513,709 |
| 2024-08-27 | 5.08 | 5.11 | 4.96 | 5 | -2.34% | 109,193 | 54,659,088 |
| 2024-08-26 | 5.09 | 5.17 | 5.07 | 5.12 | -0.19% | 76,829 | 39,343,907 |
| 2024-08-23 | 5.09 | 5.16 | 5.08 | 5.13 | +0.59% | 65,801 | 33,712,375 |
| 2024-08-22 | 5.25 | 5.25 | 5.09 | 5.1 | -2.11% | 90,871 | 46,862,166 |
| 2024-08-21 | 5.2 | 5.27 | 5.18 | 5.21 | -0.19% | 88,121 | 46,034,762 |
| 2024-08-20 | 5.2 | 5.29 | 5.18 | 5.22 | -0.19% | 150,673 | 78,972,047 |
| 2024-08-19 | 5.06 | 5.33 | 5.05 | 5.23 | +6.09% | 304,108 | 159,295,402 |
| 2024-08-16 | 4.97 | 5.02 | 4.93 | 4.93 | -1% | 61,409 | 30,484,127 |
| 2024-08-15 | 4.92 | 5.05 | 4.9 | 4.98 | +1.22% | 80,772 | 40,275,738 |
| 2024-08-14 | 4.99 | 4.99 | 4.92 | 4.92 | -1.01% | 44,063 | 21,811,205 |
| 2024-08-13 | 4.94 | 4.98 | 4.92 | 4.97 | +0.61% | 45,533 | 22,552,919 |
| 2024-08-12 | 4.99 | 5 | 4.92 | 4.94 | -1.59% | 74,812 | 37,107,650 |
| 2024-08-09 | 5.13 | 5.17 | 5.01 | 5.02 | -1.76% | 107,553 | 54,392,095 |
| 2024-08-08 | 5.14 | 5.21 | 5.08 | 5.11 | -1.35% | 125,006 | 64,151,250 |
| 2024-08-07 | 5.05 | 5.26 | 5.04 | 5.18 | +3.19% | 174,570 | 90,098,927 |
| 2024-08-06 | 4.99 | 5.08 | 4.98 | 5.02 | +1.62% | 94,130 | 47,219,886 |
| 2024-08-05 | 5.15 | 5.2 | 4.94 | 4.94 | -4.45% | 144,458 | 72,987,308 |
| 2024-08-02 | 5.21 | 5.34 | 5.17 | 5.17 | -1.34% | 128,911 | 67,605,261 |
| 2024-08-01 | 5.2 | 5.32 | 5.19 | 5.24 | +0.38% | 130,915 | 68,861,340 |
| 2024-07-31 | 5.03 | 5.23 | 5 | 5.22 | +3.78% | 178,673 | 92,117,022 |
| 2024-07-30 | 4.88 | 5.07 | 4.88 | 5.03 | +2.86% | 120,155 | 60,048,349 |
| 2024-07-29 | 4.95 | 4.97 | 4.89 | 4.89 | -0.61% | 55,123 | 27,062,865 |
| 2024-07-26 | 4.83 | 4.94 | 4.83 | 4.92 | +1.86% | 75,053 | 36,776,602 |
| 2024-07-25 | 4.8 | 4.89 | 4.77 | 4.83 | +0.21% | 52,141 | 25,163,143 |
| 2024-07-24 | 4.83 | 4.9 | 4.81 | 4.82 | -0.82% | 60,042 | 29,095,276 |
| 2024-07-23 | 4.99 | 4.99 | 4.85 | 4.86 | -2.21% | 73,957 | 36,335,159 |
| 2024-07-22 | 4.93 | 5.02 | 4.9 | 4.97 | +1.43% | 87,938 | 43,781,318 |
| 2024-07-19 | 4.91 | 4.94 | 4.84 | 4.9 | +0.2% | 80,883 | 39,527,793 |
| 2024-07-18 | 4.9 | 4.95 | 4.89 | 4.89 | -1.81% | 74,367 | 36,508,015 |
| 2024-07-17 | 5.04 | 5.04 | 4.96 | 4.98 | -0.8% | 61,343 | 30,579,347 |
| 2024-07-16 | 4.99 | 5.03 | 4.96 | 5.02 | +0.6% | 48,412 | 24,216,881 |
| 2024-07-15 | 5.03 | 5.07 | 4.97 | 4.99 | -1.38% | 63,181 | 31,593,902 |
| 2024-07-12 | 5.05 | 5.08 | 5.03 | 5.06 | 0% | 68,132 | 34,416,767 |
| 2024-07-11 | 5.04 | 5.07 | 4.98 | 5.06 | +2.43% | 90,956 | 45,784,706 |
| 2024-07-10 | 4.93 | 5.03 | 4.92 | 4.94 | -0.2% | 67,483 | 33,564,601 |
| 2024-07-09 | 4.85 | 4.98 | 4.83 | 4.95 | +1.85% | 90,307 | 44,431,105 |
| 2024-07-08 | 4.98 | 4.98 | 4.83 | 4.86 | -2.21% | 76,194 | 37,262,097 |
| 2024-07-05 | 4.91 | 4.98 | 4.87 | 4.97 | +1.43% | 56,871 | 28,100,008 |
| 2024-07-04 | 5.03 | 5.06 | 4.9 | 4.9 | -2.39% | 82,680 | 41,004,011 |
| 2024-07-03 | 5.07 | 5.11 | 5.01 | 5.02 | -0.79% | 78,257 | 39,481,731 |
| 2024-07-02 | 5.03 | 5.11 | 5.01 | 5.06 | +0.8% | 77,895 | 39,536,829 |
| 2024-07-01 | 5.06 | 5.07 | 4.96 | 5.02 | -0.4% | 89,823 | 45,096,474 |
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：