股票概览
7.55
+6.04%
+0.43
7.3
开盘价
7.65
最高价
7.14
最低价
312,412
成交量
数据更新至: 2024-09-30
技术指标
7.03
MA5 (5日均线)
6.78
MA10 (10日均线)
6.69
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 | 7.3 | 7.65 | 7.14 | 7.55 | +6.04% | 312,412 | 232,138,509 |
| 2024-09-27 | 7.04 | 7.17 | 6.99 | 7.12 | +2.59% | 116,417 | 82,471,987 |
| 2024-09-26 | 6.78 | 6.94 | 6.77 | 6.94 | +2.06% | 53,748 | 36,934,596 |
| 2024-09-25 | 6.8 | 6.91 | 6.78 | 6.8 | +1.19% | 68,425 | 46,869,434 |
| 2024-09-24 | 6.55 | 6.73 | 6.53 | 6.72 | +3.07% | 51,971 | 34,575,521 |
| 2024-09-23 | 6.5 | 6.59 | 6.48 | 6.52 | +0.15% | 17,236 | 11,276,503 |
| 2024-09-20 | 6.58 | 6.6 | 6.51 | 6.51 | -1.06% | 21,901 | 14,346,401 |
| 2024-09-19 | 6.5 | 6.61 | 6.48 | 6.58 | +1.86% | 26,005 | 17,033,195 |
| 2024-09-18 | 6.57 | 6.6 | 6.4 | 6.46 | -1.67% | 22,868 | 14,808,337 |
| 2024-09-13 | 6.6 | 6.64 | 6.57 | 6.57 | -0.61% | 16,287 | 10,749,028 |
| 2024-09-12 | 6.59 | 6.65 | 6.57 | 6.61 | +0.15% | 15,476 | 10,232,623 |
| 2024-09-11 | 6.6 | 6.62 | 6.56 | 6.6 | 0% | 21,209 | 13,989,767 |
| 2024-09-10 | 6.61 | 6.64 | 6.54 | 6.6 | +0.15% | 26,974 | 17,760,527 |
| 2024-09-09 | 6.61 | 6.63 | 6.56 | 6.59 | -0.3% | 21,113 | 13,925,094 |
| 2024-09-06 | 6.64 | 6.66 | 6.58 | 6.61 | -0.15% | 21,550 | 14,260,674 |
| 2024-09-05 | 6.62 | 6.64 | 6.58 | 6.62 | +0.46% | 20,604 | 13,617,409 |
| 2024-09-04 | 6.6 | 6.66 | 6.58 | 6.59 | -0.75% | 33,032 | 21,860,215 |
| 2024-09-03 | 6.58 | 6.67 | 6.54 | 6.64 | +0.91% | 33,432 | 22,186,472 |
| 2024-09-02 | 6.47 | 6.64 | 6.47 | 6.58 | +0.77% | 54,302 | 35,793,278 |
| 2024-08-30 | 6.52 | 6.59 | 6.45 | 6.53 | +0.46% | 44,320 | 28,986,395 |
| 2024-08-29 | 6.52 | 6.54 | 6.46 | 6.5 | -0.15% | 31,168 | 20,240,092 |
| 2024-08-28 | 6.47 | 6.57 | 6.45 | 6.51 | +0.46% | 38,062 | 24,844,341 |
| 2024-08-27 | 6.44 | 6.52 | 6.41 | 6.48 | +0.78% | 61,053 | 39,570,183 |
| 2024-08-26 | 6.25 | 6.44 | 6.25 | 6.43 | +2.55% | 37,593 | 23,966,707 |
| 2024-08-23 | 6.26 | 6.31 | 6.23 | 6.27 | +0.16% | 17,085 | 10,698,837 |
| 2024-08-22 | 6.3 | 6.31 | 6.25 | 6.26 | -0.32% | 17,801 | 11,181,002 |
| 2024-08-21 | 6.28 | 6.32 | 6.26 | 6.28 | -0.32% | 15,538 | 9,783,269 |
| 2024-08-20 | 6.37 | 6.38 | 6.28 | 6.3 | -0.79% | 20,701 | 13,077,697 |
| 2024-08-19 | 6.35 | 6.4 | 6.32 | 6.35 | +0.16% | 15,283 | 9,729,557 |
| 2024-08-16 | 6.37 | 6.38 | 6.33 | 6.34 | -0.47% | 13,706 | 8,713,624 |
| 2024-08-15 | 6.34 | 6.42 | 6.32 | 6.37 | +0.31% | 22,423 | 14,279,935 |
| 2024-08-14 | 6.42 | 6.42 | 6.35 | 6.35 | -0.94% | 17,720 | 11,303,159 |
| 2024-08-13 | 6.38 | 6.41 | 6.34 | 6.41 | +0.63% | 20,621 | 13,175,706 |
| 2024-08-12 | 6.37 | 6.42 | 6.36 | 6.37 | -0.16% | 15,228 | 9,728,084 |
| 2024-08-09 | 6.42 | 6.46 | 6.38 | 6.38 | -0.47% | 18,207 | 11,687,866 |
| 2024-08-08 | 6.36 | 6.42 | 6.33 | 6.41 | +0.94% | 19,391 | 12,376,147 |
| 2024-08-07 | 6.35 | 6.38 | 6.31 | 6.35 | -0.31% | 16,468 | 10,459,582 |
| 2024-08-06 | 6.36 | 6.41 | 6.31 | 6.37 | +0.79% | 24,574 | 15,624,439 |
| 2024-08-05 | 6.44 | 6.46 | 6.31 | 6.32 | -2.17% | 38,219 | 24,380,511 |
| 2024-08-02 | 6.45 | 6.53 | 6.43 | 6.46 | -0.46% | 22,485 | 14,585,294 |
| 2024-08-01 | 6.51 | 6.56 | 6.48 | 6.49 | -0.31% | 25,076 | 16,347,803 |
| 2024-07-31 | 6.37 | 6.53 | 6.29 | 6.51 | +2.2% | 34,744 | 22,464,118 |
| 2024-07-30 | 6.36 | 6.38 | 6.31 | 6.37 | +0.16% | 11,700 | 7,425,590 |
| 2024-07-29 | 6.39 | 6.4 | 6.34 | 6.36 | -0.31% | 14,151 | 9,003,141 |
| 2024-07-26 | 6.28 | 6.39 | 6.27 | 6.38 | +1.92% | 18,751 | 11,918,989 |
| 2024-07-25 | 6.31 | 6.37 | 6.25 | 6.26 | -0.95% | 27,344 | 17,236,043 |
| 2024-07-24 | 6.38 | 6.39 | 6.3 | 6.32 | -0.94% | 26,300 | 16,681,871 |
| 2024-07-23 | 6.47 | 6.5 | 6.38 | 6.38 | -1.69% | 17,573 | 11,346,715 |
| 2024-07-22 | 6.5 | 6.52 | 6.44 | 6.49 | 0% | 15,229 | 9,880,797 |
| 2024-07-19 | 6.49 | 6.52 | 6.42 | 6.49 | +0.46% | 16,064 | 10,409,933 |
| 2024-07-18 | 6.46 | 6.49 | 6.35 | 6.46 | -0.46% | 25,858 | 16,592,971 |
| 2024-07-17 | 6.5 | 6.54 | 6.45 | 6.49 | -0.61% | 14,364 | 9,312,244 |
| 2024-07-16 | 6.5 | 6.55 | 6.47 | 6.53 | 0% | 18,559 | 12,065,011 |
| 2024-07-15 | 6.69 | 6.69 | 6.51 | 6.53 | -2.1% | 25,388 | 16,641,751 |
| 2024-07-12 | 6.69 | 6.72 | 6.63 | 6.67 | -0.3% | 19,662 | 13,132,396 |
| 2024-07-11 | 6.65 | 6.73 | 6.63 | 6.69 | +1.98% | 40,622 | 27,141,301 |
| 2024-07-10 | 6.58 | 6.62 | 6.54 | 6.56 | -0.3% | 16,643 | 10,943,284 |
| 2024-07-09 | 6.54 | 6.59 | 6.37 | 6.58 | +1.08% | 37,808 | 24,525,315 |
| 2024-07-08 | 6.63 | 6.64 | 6.5 | 6.51 | -1.51% | 25,094 | 16,396,354 |
| 2024-07-05 | 6.62 | 6.64 | 6.55 | 6.61 | +0.3% | 24,742 | 16,317,394 |
| 2024-07-04 | 6.77 | 6.77 | 6.59 | 6.59 | -2.37% | 31,106 | 20,657,887 |
| 2024-07-03 | 6.77 | 6.8 | 6.74 | 6.75 | -0.3% | 15,635 | 10,571,799 |
| 2024-07-02 | 6.76 | 6.8 | 6.73 | 6.77 | 0% | 25,164 | 17,039,424 |
| 2024-07-01 | 6.62 | 6.77 | 6.6 | 6.77 | +2.11% | 30,708 | 20,608,289 |
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：