股票概览
7.2
+5.42%
+0.37
7.1
开盘价
7.29
最高价
6.83
最低价
573,514
成交量
数据更新至: 2024-09-30
技术指标
6.68
MA5 (5日均线)
6.44
MA10 (10日均线)
6.25
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 | 7.1 | 7.29 | 6.83 | 7.2 | +5.42% | 573,514 | 407,978,458 |
| 2024-09-27 | 6.66 | 6.9 | 6.61 | 6.83 | +3.8% | 179,749 | 121,090,828 |
| 2024-09-26 | 6.4 | 6.58 | 6.4 | 6.58 | +2.33% | 107,612 | 70,149,104 |
| 2024-09-25 | 6.51 | 6.7 | 6.43 | 6.43 | +1.1% | 130,353 | 85,044,279 |
| 2024-09-24 | 6.21 | 6.36 | 6.2 | 6.36 | +2.25% | 79,660 | 50,163,279 |
| 2024-09-23 | 6.24 | 6.27 | 6.19 | 6.22 | -1.27% | 55,659 | 34,611,615 |
| 2024-09-20 | 6.13 | 6.37 | 6.1 | 6.3 | +2.27% | 95,980 | 59,957,045 |
| 2024-09-19 | 6.14 | 6.24 | 6.1 | 6.16 | +0.65% | 63,290 | 39,088,282 |
| 2024-09-18 | 6.12 | 6.19 | 6.08 | 6.12 | -1.45% | 69,485 | 42,558,302 |
| 2024-09-13 | 6.5 | 6.5 | 6.16 | 6.21 | +1.47% | 134,926 | 84,918,880 |
| 2024-09-12 | 5.98 | 6.2 | 5.98 | 6.12 | +2% | 61,660 | 37,822,046 |
| 2024-09-11 | 5.97 | 6.03 | 5.92 | 6 | +0.5% | 26,181 | 15,671,982 |
| 2024-09-10 | 6.02 | 6.03 | 5.88 | 5.97 | -0.67% | 42,476 | 25,297,679 |
| 2024-09-09 | 6.05 | 6.09 | 6 | 6.01 | -1.15% | 33,588 | 20,307,809 |
| 2024-09-06 | 6.08 | 6.11 | 6.02 | 6.08 | -0.49% | 24,876 | 15,099,139 |
| 2024-09-05 | 6.11 | 6.15 | 6.07 | 6.11 | -0.16% | 29,325 | 17,922,343 |
| 2024-09-04 | 6.1 | 6.15 | 6.05 | 6.12 | +0.49% | 30,859 | 18,839,090 |
| 2024-09-03 | 6.04 | 6.12 | 6.03 | 6.09 | +0.83% | 26,953 | 16,390,277 |
| 2024-09-02 | 6.13 | 6.14 | 6.04 | 6.04 | -0.98% | 30,256 | 18,380,566 |
| 2024-08-30 | 6.22 | 6.23 | 6.1 | 6.1 | -0.33% | 52,351 | 32,288,215 |
| 2024-08-29 | 6.01 | 6.16 | 5.97 | 6.12 | +1.83% | 36,291 | 22,120,080 |
| 2024-08-28 | 5.93 | 6.07 | 5.93 | 6.01 | +0.84% | 31,426 | 18,886,400 |
| 2024-08-27 | 6.04 | 6.04 | 5.94 | 5.96 | -1.49% | 18,603 | 11,141,566 |
| 2024-08-26 | 6.03 | 6.11 | 6.01 | 6.05 | +0.33% | 25,235 | 15,274,942 |
| 2024-08-23 | 5.99 | 6.05 | 5.92 | 6.03 | +0.67% | 31,446 | 18,848,835 |
| 2024-08-22 | 6.1 | 6.13 | 5.99 | 5.99 | -1.48% | 39,657 | 24,022,815 |
| 2024-08-21 | 6.1 | 6.17 | 6.06 | 6.08 | -0.65% | 20,394 | 12,436,668 |
| 2024-08-20 | 6.22 | 6.24 | 6.08 | 6.12 | -1.61% | 35,600 | 21,821,393 |
| 2024-08-19 | 6.21 | 6.29 | 6.19 | 6.22 | -0.16% | 31,375 | 19,537,967 |
| 2024-08-16 | 6.27 | 6.3 | 6.21 | 6.23 | -0.64% | 25,162 | 15,723,259 |
| 2024-08-15 | 6.19 | 6.34 | 6.17 | 6.27 | +1.29% | 49,375 | 30,910,070 |
| 2024-08-14 | 6.37 | 6.37 | 6.18 | 6.19 | -2.52% | 54,342 | 33,883,976 |
| 2024-08-13 | 6.37 | 6.45 | 6.28 | 6.35 | -0.31% | 72,133 | 45,844,308 |
| 2024-08-12 | 6.42 | 6.51 | 6.36 | 6.37 | -1.85% | 56,125 | 36,058,780 |
| 2024-08-09 | 6.5 | 6.57 | 6.48 | 6.49 | -0.31% | 48,262 | 31,448,738 |
| 2024-08-08 | 6.63 | 6.67 | 6.49 | 6.51 | -2.4% | 110,247 | 72,270,759 |
| 2024-08-07 | 6.69 | 6.77 | 6.65 | 6.67 | 0% | 66,040 | 44,316,903 |
| 2024-08-06 | 6.67 | 6.73 | 6.61 | 6.67 | +0.15% | 56,245 | 37,459,769 |
| 2024-08-05 | 6.67 | 6.79 | 6.61 | 6.66 | -0.15% | 84,659 | 56,672,469 |
| 2024-08-02 | 6.61 | 6.69 | 6.58 | 6.67 | +0.15% | 63,847 | 42,423,598 |
| 2024-08-01 | 6.65 | 6.77 | 6.62 | 6.66 | -0.6% | 93,132 | 62,320,500 |
| 2024-07-31 | 6.51 | 6.75 | 6.48 | 6.7 | +2.29% | 141,026 | 93,860,119 |
| 2024-07-30 | 6.41 | 6.68 | 6.26 | 6.55 | +2.02% | 150,192 | 96,872,839 |
| 2024-07-29 | 6.58 | 6.66 | 6.38 | 6.42 | -1.08% | 99,160 | 64,448,423 |
| 2024-07-26 | 6.43 | 6.57 | 6.32 | 6.49 | +2.2% | 112,573 | 72,663,067 |
| 2024-07-25 | 6.4 | 6.54 | 6.35 | 6.35 | -1.85% | 111,237 | 71,747,966 |
| 2024-07-24 | 6.36 | 6.58 | 6.22 | 6.47 | -0.77% | 184,957 | 118,105,602 |
| 2024-07-23 | 6.24 | 6.88 | 6.1 | 6.52 | +4.32% | 298,552 | 193,247,357 |
| 2024-07-22 | 5.68 | 6.25 | 5.63 | 6.25 | +10.04% | 152,745 | 90,366,530 |
| 2024-07-19 | 5.64 | 5.69 | 5.6 | 5.68 | 0% | 47,658 | 26,891,967 |
| 2024-07-18 | 5.5 | 5.72 | 5.37 | 5.68 | +3.27% | 81,251 | 45,065,027 |
| 2024-07-17 | 5.54 | 5.58 | 5.49 | 5.5 | -0.72% | 32,144 | 17,727,797 |
| 2024-07-16 | 5.52 | 5.57 | 5.48 | 5.54 | +0.36% | 28,529 | 15,776,225 |
| 2024-07-15 | 5.65 | 5.65 | 5.5 | 5.52 | -2.13% | 36,940 | 20,508,829 |
| 2024-07-12 | 5.7 | 5.75 | 5.62 | 5.64 | -1.05% | 26,878 | 15,262,912 |
| 2024-07-11 | 5.7 | 5.76 | 5.66 | 5.7 | +1.79% | 39,075 | 22,287,513 |
| 2024-07-10 | 5.63 | 5.7 | 5.52 | 5.6 | -1.93% | 40,680 | 22,838,648 |
| 2024-07-09 | 5.64 | 5.72 | 5.52 | 5.71 | +1.24% | 46,918 | 26,457,526 |
| 2024-07-08 | 5.82 | 5.82 | 5.63 | 5.64 | -3.26% | 38,371 | 21,897,663 |
| 2024-07-05 | 5.8 | 5.84 | 5.67 | 5.83 | +0.69% | 44,107 | 25,305,325 |
| 2024-07-04 | 5.99 | 6.06 | 5.78 | 5.79 | -3.66% | 52,955 | 31,182,723 |
| 2024-07-03 | 5.98 | 6.04 | 5.98 | 6.01 | -0.33% | 20,956 | 12,584,056 |
| 2024-07-02 | 6.1 | 6.11 | 6.01 | 6.03 | -1.15% | 27,606 | 16,687,988 |
| 2024-07-01 | 6.08 | 6.12 | 5.98 | 6.1 | +0.16% | 32,828 | 19,847,819 |
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：