股票概览
7.7
+10%
+0.7
7
开盘价
7.7
最高价
6.86
最低价
839,175
成交量
数据更新至: 2024-09-30
技术指标
6.65
MA5 (5日均线)
6.04
MA10 (10日均线)
5.80
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 | 7.7 | 6.86 | 7.7 | +10% | 839,175 | 608,384,480 |
| 2024-09-27 | 6.78 | 7.3 | 6.58 | 7 | +3.24% | 683,212 | 470,540,908 |
| 2024-09-26 | 6.78 | 6.78 | 6.78 | 6.78 | +10.06% | 157,442 | 106,745,981 |
| 2024-09-25 | 5.62 | 6.16 | 5.59 | 6.16 | +10% | 199,817 | 121,076,962 |
| 2024-09-24 | 5.5 | 5.6 | 5.48 | 5.6 | +2.56% | 58,700 | 32,614,465 |
| 2024-09-23 | 5.5 | 5.5 | 5.42 | 5.46 | -0.18% | 30,914 | 16,873,682 |
| 2024-09-20 | 5.48 | 5.5 | 5.42 | 5.47 | -0.18% | 22,559 | 12,316,879 |
| 2024-09-19 | 5.37 | 5.49 | 5.36 | 5.48 | +2.43% | 40,063 | 21,803,475 |
| 2024-09-18 | 5.4 | 5.4 | 5.21 | 5.35 | -0.93% | 45,976 | 24,360,556 |
| 2024-09-13 | 5.48 | 5.5 | 5.39 | 5.4 | -1.46% | 28,048 | 15,182,507 |
| 2024-09-12 | 5.5 | 5.57 | 5.48 | 5.48 | -0.36% | 25,957 | 14,308,947 |
| 2024-09-11 | 5.54 | 5.54 | 5.46 | 5.5 | -1.08% | 30,370 | 16,683,214 |
| 2024-09-10 | 5.63 | 5.64 | 5.46 | 5.56 | -1.77% | 45,703 | 25,317,217 |
| 2024-09-09 | 5.58 | 5.68 | 5.54 | 5.66 | +1.07% | 43,696 | 24,614,151 |
| 2024-09-06 | 5.61 | 5.71 | 5.58 | 5.6 | -0.36% | 35,052 | 19,752,342 |
| 2024-09-05 | 5.54 | 5.62 | 5.54 | 5.62 | +1.26% | 32,924 | 18,425,413 |
| 2024-09-04 | 5.56 | 5.6 | 5.53 | 5.55 | -0.54% | 23,117 | 12,869,369 |
| 2024-09-03 | 5.52 | 5.6 | 5.52 | 5.58 | +0.54% | 24,640 | 13,717,116 |
| 2024-09-02 | 5.55 | 5.62 | 5.54 | 5.55 | 0% | 33,719 | 18,836,694 |
| 2024-08-30 | 5.45 | 5.59 | 5.44 | 5.55 | +1.83% | 40,997 | 22,705,876 |
| 2024-08-29 | 5.44 | 5.48 | 5.37 | 5.45 | 0% | 22,813 | 12,407,838 |
| 2024-08-28 | 5.45 | 5.51 | 5.42 | 5.45 | -0.37% | 25,197 | 13,776,804 |
| 2024-08-27 | 5.51 | 5.54 | 5.45 | 5.47 | -1.08% | 26,485 | 14,564,618 |
| 2024-08-26 | 5.47 | 5.55 | 5.44 | 5.53 | +0.73% | 22,593 | 12,452,793 |
| 2024-08-23 | 5.44 | 5.49 | 5.34 | 5.49 | +0.92% | 37,670 | 20,393,097 |
| 2024-08-22 | 5.62 | 5.64 | 5.43 | 5.44 | -3.2% | 40,083 | 22,067,688 |
| 2024-08-21 | 5.64 | 5.65 | 5.61 | 5.62 | -0.35% | 16,079 | 9,048,826 |
| 2024-08-20 | 5.71 | 5.73 | 5.6 | 5.64 | -1.23% | 27,577 | 15,563,286 |
| 2024-08-19 | 5.71 | 5.75 | 5.67 | 5.71 | 0% | 17,396 | 9,942,897 |
| 2024-08-16 | 5.77 | 5.77 | 5.7 | 5.71 | -1.04% | 27,140 | 15,521,128 |
| 2024-08-15 | 5.68 | 5.78 | 5.64 | 5.77 | +1.23% | 39,047 | 22,352,711 |
| 2024-08-14 | 5.7 | 5.75 | 5.69 | 5.7 | -0.52% | 21,084 | 12,035,803 |
| 2024-08-13 | 5.76 | 5.78 | 5.66 | 5.73 | -0.35% | 32,037 | 18,257,084 |
| 2024-08-12 | 5.87 | 5.88 | 5.74 | 5.75 | -2.54% | 47,206 | 27,239,845 |
| 2024-08-09 | 5.95 | 6.03 | 5.88 | 5.9 | -0.84% | 58,561 | 34,844,497 |
| 2024-08-08 | 5.92 | 6.03 | 5.91 | 5.95 | +0.17% | 54,648 | 32,647,753 |
| 2024-08-07 | 6.01 | 6.01 | 5.92 | 5.94 | -1.33% | 45,858 | 27,283,079 |
| 2024-08-06 | 5.91 | 6.03 | 5.9 | 6.02 | +2.03% | 88,135 | 52,567,657 |
| 2024-08-05 | 5.99 | 6.07 | 5.88 | 5.9 | -0.34% | 82,504 | 49,332,207 |
| 2024-08-02 | 5.92 | 6.01 | 5.88 | 5.92 | -0.67% | 45,952 | 27,320,707 |
| 2024-08-01 | 5.9 | 5.97 | 5.85 | 5.96 | +0.68% | 67,282 | 39,832,439 |
| 2024-07-31 | 5.77 | 5.92 | 5.75 | 5.92 | +2.96% | 67,120 | 39,461,232 |
| 2024-07-30 | 5.72 | 5.77 | 5.72 | 5.75 | +0.17% | 24,393 | 14,021,701 |
| 2024-07-29 | 5.78 | 5.78 | 5.7 | 5.74 | -0.86% | 25,519 | 14,652,997 |
| 2024-07-26 | 5.75 | 5.82 | 5.75 | 5.79 | +0.87% | 33,949 | 19,608,181 |
| 2024-07-25 | 5.7 | 5.76 | 5.64 | 5.74 | +0.53% | 29,418 | 16,835,408 |
| 2024-07-24 | 5.84 | 5.88 | 5.7 | 5.71 | -2.06% | 42,426 | 24,401,149 |
| 2024-07-23 | 5.88 | 5.95 | 5.83 | 5.83 | -1.02% | 43,064 | 25,376,285 |
| 2024-07-22 | 5.91 | 5.93 | 5.84 | 5.89 | -0.51% | 37,116 | 21,820,698 |
| 2024-07-19 | 6 | 6.05 | 5.91 | 5.92 | -1.5% | 61,784 | 36,750,622 |
| 2024-07-18 | 6.03 | 6.06 | 5.86 | 6.01 | -1.31% | 80,985 | 48,129,257 |
| 2024-07-17 | 6.08 | 6.18 | 6.01 | 6.09 | +0.33% | 67,946 | 41,310,303 |
| 2024-07-16 | 6.14 | 6.15 | 6.01 | 6.07 | -0.65% | 66,394 | 40,213,237 |
| 2024-07-15 | 6.24 | 6.35 | 6.07 | 6.11 | -2.86% | 97,575 | 59,913,968 |
| 2024-07-12 | 6.29 | 6.51 | 6.24 | 6.29 | -1.56% | 187,956 | 119,651,846 |
| 2024-07-11 | 6.15 | 6.6 | 6 | 6.39 | +3.4% | 219,566 | 137,176,756 |
| 2024-07-10 | 6.2 | 6.3 | 6.11 | 6.18 | -1.59% | 113,409 | 70,165,261 |
| 2024-07-09 | 6.08 | 6.28 | 6.05 | 6.28 | +4.49% | 194,506 | 120,639,787 |
| 2024-07-08 | 5.95 | 6.12 | 5.95 | 6.01 | +0.5% | 57,901 | 34,988,796 |
| 2024-07-05 | 5.94 | 6 | 5.83 | 5.98 | +0.5% | 34,197 | 20,351,865 |
| 2024-07-04 | 6.1 | 6.12 | 5.89 | 5.95 | -3.09% | 73,202 | 43,692,783 |
| 2024-07-03 | 6.05 | 6.21 | 6.04 | 6.14 | +1.32% | 88,981 | 54,677,583 |
| 2024-07-02 | 6.06 | 6.15 | 6.02 | 6.06 | -0.98% | 78,499 | 47,721,577 |
| 2024-07-01 | 5.91 | 6.2 | 5.9 | 6.12 | +4.08% | 111,450 | 67,933,508 |
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：