股票概览
7.58
+6.31%
+0.45
7.37
开盘价
7.64
最高价
7.1
最低价
1,881,813
成交量
数据更新至: 2024-09-30
技术指标
6.89
MA5 (5日均线)
6.42
MA10 (10日均线)
6.22
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 | 7.37 | 7.64 | 7.1 | 7.58 | +6.31% | 1,881,813 | 1,396,412,890 |
| 2024-09-27 | 6.9 | 7.3 | 6.9 | 7.13 | +4.39% | 1,160,428 | 820,647,394 |
| 2024-09-26 | 6.51 | 6.83 | 6.47 | 6.83 | +4.92% | 726,261 | 484,039,739 |
| 2024-09-25 | 6.52 | 6.76 | 6.48 | 6.51 | +1.88% | 952,172 | 627,592,596 |
| 2024-09-24 | 6.12 | 6.4 | 6.09 | 6.39 | +4.75% | 837,213 | 524,241,461 |
| 2024-09-23 | 5.99 | 6.12 | 5.97 | 6.1 | +2.18% | 514,630 | 312,357,014 |
| 2024-09-20 | 6.01 | 6.01 | 5.86 | 5.97 | -1% | 484,642 | 287,749,746 |
| 2024-09-19 | 5.97 | 6.1 | 5.9 | 6.03 | +1.86% | 601,999 | 362,536,606 |
| 2024-09-18 | 5.76 | 5.95 | 5.72 | 5.92 | +2.96% | 390,328 | 228,514,522 |
| 2024-09-13 | 5.85 | 5.88 | 5.75 | 5.75 | -2.04% | 349,447 | 202,791,206 |
| 2024-09-12 | 6 | 6.1 | 5.86 | 5.87 | -2% | 373,004 | 222,352,354 |
| 2024-09-11 | 5.86 | 6 | 5.83 | 5.99 | +1.53% | 392,992 | 233,764,688 |
| 2024-09-10 | 5.85 | 5.92 | 5.76 | 5.9 | +1.2% | 391,040 | 228,397,867 |
| 2024-09-09 | 5.93 | 5.94 | 5.78 | 5.83 | -2.02% | 434,900 | 253,839,464 |
| 2024-09-06 | 6.01 | 6.05 | 5.94 | 5.95 | -1.16% | 292,715 | 175,291,703 |
| 2024-09-05 | 6.04 | 6.1 | 5.99 | 6.02 | -0.17% | 372,393 | 224,280,836 |
| 2024-09-04 | 6.08 | 6.09 | 5.99 | 6.03 | -1.47% | 462,219 | 278,380,033 |
| 2024-09-03 | 6.14 | 6.17 | 6.04 | 6.12 | -0.33% | 523,899 | 319,020,160 |
| 2024-09-02 | 6.31 | 6.34 | 6.14 | 6.14 | -2.85% | 581,622 | 361,748,871 |
| 2024-08-30 | 6.28 | 6.42 | 6.08 | 6.32 | +0.96% | 790,477 | 496,871,719 |
| 2024-08-29 | 6.31 | 6.36 | 6.26 | 6.26 | -1.42% | 375,433 | 236,542,344 |
| 2024-08-28 | 6.33 | 6.41 | 6.3 | 6.35 | -0.16% | 320,126 | 202,707,006 |
| 2024-08-27 | 6.46 | 6.49 | 6.33 | 6.36 | -1.55% | 253,959 | 162,050,588 |
| 2024-08-26 | 6.5 | 6.56 | 6.37 | 6.46 | -0.62% | 306,453 | 198,814,293 |
| 2024-08-23 | 6.39 | 6.55 | 6.36 | 6.5 | +1.88% | 300,637 | 194,536,637 |
| 2024-08-22 | 6.45 | 6.51 | 6.36 | 6.38 | -1.39% | 264,382 | 169,999,452 |
| 2024-08-21 | 6.6 | 6.67 | 6.43 | 6.47 | -2.71% | 374,405 | 244,467,837 |
| 2024-08-20 | 6.76 | 6.78 | 6.6 | 6.65 | -1.19% | 349,166 | 232,600,892 |
| 2024-08-19 | 6.48 | 6.73 | 6.46 | 6.73 | +3.86% | 506,952 | 338,226,878 |
| 2024-08-16 | 6.49 | 6.59 | 6.46 | 6.48 | -0.15% | 386,743 | 252,131,842 |
| 2024-08-15 | 6.29 | 6.5 | 6.26 | 6.49 | +2.85% | 465,357 | 299,568,575 |
| 2024-08-14 | 6.44 | 6.45 | 6.3 | 6.31 | -2.02% | 255,225 | 161,860,819 |
| 2024-08-13 | 6.46 | 6.52 | 6.31 | 6.44 | -0.46% | 405,962 | 259,169,723 |
| 2024-08-12 | 6.47 | 6.52 | 6.41 | 6.47 | 0% | 260,801 | 168,789,792 |
| 2024-08-09 | 6.51 | 6.68 | 6.45 | 6.47 | -0.31% | 448,922 | 295,620,638 |
| 2024-08-08 | 6.52 | 6.57 | 6.45 | 6.49 | -0.76% | 255,693 | 165,887,821 |
| 2024-08-07 | 6.49 | 6.62 | 6.49 | 6.54 | +0.31% | 274,356 | 180,229,137 |
| 2024-08-06 | 6.51 | 6.57 | 6.45 | 6.52 | +0.62% | 300,170 | 194,957,645 |
| 2024-08-05 | 6.56 | 6.65 | 6.47 | 6.48 | -1.52% | 360,507 | 236,119,736 |
| 2024-08-02 | 6.67 | 6.69 | 6.56 | 6.58 | -1.94% | 266,829 | 176,394,063 |
| 2024-08-01 | 6.75 | 6.82 | 6.69 | 6.71 | -0.3% | 353,542 | 238,343,802 |
| 2024-07-31 | 6.6 | 6.78 | 6.52 | 6.73 | +2.28% | 399,460 | 267,410,189 |
| 2024-07-30 | 6.63 | 6.65 | 6.48 | 6.58 | -1.35% | 293,566 | 192,171,790 |
| 2024-07-29 | 6.73 | 6.75 | 6.65 | 6.67 | -1.19% | 285,160 | 190,601,094 |
| 2024-07-26 | 6.51 | 6.78 | 6.5 | 6.75 | -0.88% | 538,183 | 359,497,987 |
| 2024-07-25 | 6.95 | 6.97 | 6.74 | 6.81 | -2.44% | 633,781 | 432,110,309 |
| 2024-07-24 | 7 | 7.07 | 6.95 | 6.98 | -0.43% | 418,843 | 292,862,520 |
| 2024-07-23 | 7.15 | 7.21 | 7.01 | 7.01 | -2.09% | 292,298 | 207,433,690 |
| 2024-07-22 | 7.29 | 7.31 | 7.12 | 7.16 | -1.92% | 347,108 | 249,283,614 |
| 2024-07-19 | 7.17 | 7.31 | 7.11 | 7.3 | +1.81% | 369,073 | 267,724,865 |
| 2024-07-18 | 7.14 | 7.23 | 7.09 | 7.17 | +0.14% | 293,687 | 210,533,497 |
| 2024-07-17 | 7.27 | 7.29 | 7.08 | 7.16 | -1.38% | 405,304 | 289,456,520 |
| 2024-07-16 | 7.38 | 7.39 | 7.24 | 7.26 | -1.63% | 306,014 | 222,820,868 |
| 2024-07-15 | 7.4 | 7.48 | 7.34 | 7.38 | -0.81% | 263,849 | 195,113,058 |
| 2024-07-12 | 7.55 | 7.6 | 7.43 | 7.44 | -2.23% | 316,455 | 236,763,395 |
| 2024-07-11 | 7.37 | 7.7 | 7.37 | 7.61 | +3.96% | 521,251 | 393,537,974 |
| 2024-07-10 | 7.38 | 7.41 | 7.29 | 7.32 | -1.35% | 379,024 | 277,938,402 |
| 2024-07-09 | 7.25 | 7.46 | 7.18 | 7.42 | +2.06% | 489,955 | 359,479,028 |
| 2024-07-08 | 7.37 | 7.38 | 7.25 | 7.27 | -1.62% | 336,941 | 246,188,801 |
| 2024-07-05 | 7.34 | 7.41 | 7.27 | 7.39 | +0.68% | 274,560 | 201,739,445 |
| 2024-07-04 | 7.38 | 7.42 | 7.28 | 7.34 | -0.27% | 392,175 | 287,943,408 |
| 2024-07-03 | 7.57 | 7.6 | 7.34 | 7.36 | -3.54% | 539,335 | 400,755,319 |
| 2024-07-02 | 7.84 | 7.88 | 7.43 | 7.63 | -2.18% | 710,826 | 540,296,942 |
| 2024-07-01 | 7.71 | 7.82 | 7.64 | 7.8 | +1.56% | 404,476 | 313,817,054 |
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：