股票概览
7.38
+9.17%
+0.62
6.99
开盘价
7.42
最高价
6.86
最低价
532,475
成交量
数据更新至: 2024-09-30
技术指标
6.62
MA5 (5日均线)
6.34
MA10 (10日均线)
6.60
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 | 6.99 | 7.42 | 6.86 | 7.38 | +9.17% | 532,475 | 381,916,409 |
| 2024-09-27 | 6.62 | 6.88 | 6.58 | 6.76 | +5.3% | 489,440 | 327,651,624 |
| 2024-09-26 | 6.26 | 6.43 | 6.21 | 6.42 | +2.23% | 323,225 | 204,357,538 |
| 2024-09-25 | 6.26 | 6.43 | 6.24 | 6.28 | +0.16% | 395,642 | 251,014,878 |
| 2024-09-24 | 6.15 | 6.29 | 6.04 | 6.27 | +1.46% | 388,691 | 240,590,051 |
| 2024-09-23 | 6.18 | 6.32 | 6.03 | 6.18 | +0.98% | 341,149 | 211,463,332 |
| 2024-09-20 | 6.13 | 6.28 | 6.07 | 6.12 | +0.33% | 318,149 | 195,510,783 |
| 2024-09-19 | 5.93 | 6.17 | 5.88 | 6.1 | +3.21% | 343,505 | 208,303,776 |
| 2024-09-18 | 5.97 | 6.09 | 5.88 | 5.91 | -1.17% | 274,666 | 163,645,437 |
| 2024-09-13 | 6.25 | 6.27 | 5.97 | 5.98 | -4.17% | 469,821 | 286,173,431 |
| 2024-09-12 | 6.35 | 6.52 | 6.23 | 6.24 | -5.74% | 613,877 | 389,277,849 |
| 2024-09-11 | 6.62 | 6.89 | 6.62 | 6.62 | -9.93% | 742,032 | 494,459,559 |
| 2024-09-10 | 8.17 | 8.96 | 7.35 | 7.35 | -10.04% | 1,309,918 | 1,074,969,230 |
| 2024-09-09 | 7.3 | 8.17 | 7.1 | 8.17 | +9.96% | 754,953 | 603,990,701 |
| 2024-09-06 | 6.75 | 7.85 | 6.43 | 7.43 | +4.06% | 1,160,414 | 839,593,671 |
| 2024-09-05 | 7.54 | 7.8 | 6.81 | 7.14 | -0.14% | 1,020,777 | 744,296,015 |
| 2024-09-04 | 7.01 | 7.15 | 6.68 | 7.15 | +10% | 298,109 | 209,855,697 |
| 2024-09-03 | 5.94 | 6.5 | 5.84 | 6.5 | +9.98% | 330,145 | 209,844,929 |
| 2024-09-02 | 6.06 | 6.1 | 5.87 | 5.91 | -3.9% | 255,206 | 151,936,820 |
| 2024-08-30 | 5.89 | 6.23 | 5.83 | 6.15 | +3.54% | 422,175 | 256,274,179 |
| 2024-08-29 | 5.84 | 6.03 | 5.74 | 5.94 | -1.82% | 366,308 | 215,616,686 |
| 2024-08-28 | 5.99 | 6.18 | 5.75 | 6.05 | +4.31% | 468,604 | 279,424,574 |
| 2024-08-27 | 5.76 | 6.02 | 5.73 | 5.8 | -1.02% | 331,637 | 193,272,998 |
| 2024-08-26 | 5.8 | 6.1 | 5.69 | 5.86 | +0.51% | 605,673 | 356,817,212 |
| 2024-08-23 | 5.26 | 5.83 | 5.26 | 5.83 | +10% | 353,868 | 204,046,007 |
| 2024-08-22 | 5.53 | 5.58 | 5.26 | 5.3 | -5.69% | 277,738 | 149,294,469 |
| 2024-08-21 | 5.27 | 5.85 | 5.27 | 5.62 | +5.64% | 325,267 | 183,693,572 |
| 2024-08-20 | 5.47 | 5.48 | 5.3 | 5.32 | -2.03% | 43,304 | 23,193,713 |
| 2024-08-19 | 5.48 | 5.5 | 5.36 | 5.43 | +0.37% | 37,762 | 20,517,312 |
| 2024-08-16 | 5.5 | 5.52 | 5.41 | 5.41 | -1.46% | 35,167 | 19,185,023 |
| 2024-08-15 | 5.35 | 5.51 | 5.32 | 5.49 | +2.43% | 55,193 | 30,019,318 |
| 2024-08-14 | 5.4 | 5.44 | 5.36 | 5.36 | -1.11% | 35,596 | 19,201,301 |
| 2024-08-13 | 5.4 | 5.43 | 5.32 | 5.42 | +0.37% | 39,690 | 21,371,362 |
| 2024-08-12 | 5.5 | 5.58 | 5.38 | 5.4 | -2.35% | 69,604 | 37,832,367 |
| 2024-08-09 | 5.55 | 5.67 | 5.51 | 5.53 | -0.18% | 65,220 | 36,466,925 |
| 2024-08-08 | 5.47 | 5.6 | 5.45 | 5.54 | +0.36% | 52,774 | 29,181,434 |
| 2024-08-07 | 5.52 | 5.55 | 5.45 | 5.52 | -0.18% | 42,122 | 23,210,629 |
| 2024-08-06 | 5.51 | 5.55 | 5.44 | 5.53 | +1.84% | 65,320 | 35,950,414 |
| 2024-08-05 | 5.51 | 5.64 | 5.41 | 5.43 | -2.34% | 87,206 | 48,107,617 |
| 2024-08-02 | 5.52 | 5.68 | 5.5 | 5.56 | 0% | 78,300 | 43,720,425 |
| 2024-08-01 | 5.57 | 5.65 | 5.5 | 5.56 | -0.36% | 82,422 | 45,914,842 |
| 2024-07-31 | 5.35 | 5.59 | 5.35 | 5.58 | +4.49% | 93,223 | 51,299,053 |
| 2024-07-30 | 5.24 | 5.35 | 5.22 | 5.34 | +1.52% | 53,575 | 28,418,345 |
| 2024-07-29 | 5.29 | 5.29 | 5.17 | 5.26 | +0.19% | 33,842 | 17,725,597 |
| 2024-07-26 | 5.14 | 5.26 | 5.12 | 5.25 | +2.14% | 44,552 | 23,215,593 |
| 2024-07-25 | 5.07 | 5.2 | 5.03 | 5.14 | +0.98% | 43,669 | 22,403,326 |
| 2024-07-24 | 5.17 | 5.22 | 5.07 | 5.09 | -2.49% | 60,524 | 31,101,617 |
| 2024-07-23 | 5.28 | 5.42 | 5.19 | 5.22 | -1.51% | 71,750 | 38,033,053 |
| 2024-07-22 | 5.24 | 5.32 | 5.17 | 5.3 | +1.15% | 59,196 | 31,175,033 |
| 2024-07-19 | 5.21 | 5.28 | 5.14 | 5.24 | -0.76% | 57,248 | 29,858,473 |
| 2024-07-18 | 5.2 | 5.31 | 5.12 | 5.28 | 0% | 83,834 | 43,615,759 |
| 2024-07-17 | 5.2 | 5.53 | 5.19 | 5.28 | +1.54% | 118,113 | 63,109,041 |
| 2024-07-16 | 5.25 | 5.29 | 5.18 | 5.2 | -1.33% | 34,236 | 17,872,055 |
| 2024-07-15 | 5.47 | 5.47 | 5.26 | 5.27 | -2.23% | 42,052 | 22,326,387 |
| 2024-07-12 | 5.32 | 5.43 | 5.32 | 5.39 | +0.75% | 41,895 | 22,562,238 |
| 2024-07-11 | 5.26 | 5.36 | 5.21 | 5.35 | +3.88% | 58,316 | 30,958,944 |
| 2024-07-10 | 5.18 | 5.23 | 5.09 | 5.15 | -0.77% | 38,248 | 19,760,667 |
| 2024-07-09 | 5.12 | 5.23 | 4.99 | 5.19 | +0.78% | 65,381 | 33,500,907 |
| 2024-07-08 | 5.37 | 5.37 | 5.15 | 5.15 | -4.45% | 66,844 | 34,868,766 |
| 2024-07-05 | 5.43 | 5.43 | 5.3 | 5.39 | +0.56% | 34,027 | 18,287,160 |
| 2024-07-04 | 5.59 | 5.6 | 5.33 | 5.36 | -4.11% | 59,106 | 32,178,686 |
| 2024-07-03 | 5.51 | 5.69 | 5.49 | 5.59 | +1.27% | 56,199 | 31,557,903 |
| 2024-07-02 | 5.49 | 5.59 | 5.46 | 5.52 | +0.55% | 50,037 | 27,696,986 |
| 2024-07-01 | 5.39 | 5.49 | 5.35 | 5.49 | +2.23% | 45,938 | 24,996,860 |
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：