股票概览
7.22
+10.06%
+0.66
7
开盘价
7.22
最高价
6.99
最低价
2,871,175
成交量
数据更新至: 2024-09-30
技术指标
6.08
MA5 (5日均线)
5.54
MA10 (10日均线)
5.22
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 | 7.22 | 6.99 | 7.22 | +10.06% | 2,871,175 | 2,061,667,596 |
| 2024-09-27 | 6.13 | 6.56 | 6.08 | 6.56 | +10.07% | 3,731,160 | 2,361,322,871 |
| 2024-09-26 | 5.35 | 5.96 | 5.31 | 5.96 | +9.96% | 1,810,056 | 1,026,056,022 |
| 2024-09-25 | 5.38 | 5.64 | 5.36 | 5.42 | +3.04% | 1,552,906 | 848,748,682 |
| 2024-09-24 | 5.02 | 5.28 | 5.01 | 5.26 | +5.41% | 1,070,770 | 552,966,912 |
| 2024-09-23 | 5 | 5.02 | 4.96 | 4.99 | 0% | 263,138 | 131,368,435 |
| 2024-09-20 | 4.98 | 5.02 | 4.94 | 4.99 | -0.6% | 308,650 | 153,665,805 |
| 2024-09-19 | 4.97 | 5.07 | 4.92 | 5.02 | +1.01% | 454,352 | 227,435,535 |
| 2024-09-18 | 4.95 | 5.01 | 4.88 | 4.97 | -1% | 497,568 | 245,973,572 |
| 2024-09-13 | 4.91 | 5.13 | 4.9 | 5.02 | +2.24% | 839,173 | 422,071,096 |
| 2024-09-12 | 4.88 | 4.97 | 4.86 | 4.91 | 0% | 393,911 | 193,474,873 |
| 2024-09-11 | 4.89 | 4.93 | 4.84 | 4.91 | 0% | 354,414 | 173,126,372 |
| 2024-09-10 | 4.96 | 4.96 | 4.8 | 4.91 | -2.39% | 712,846 | 347,228,486 |
| 2024-09-09 | 4.88 | 5.14 | 4.83 | 5.03 | +2.65% | 887,335 | 446,076,592 |
| 2024-09-06 | 4.96 | 4.99 | 4.89 | 4.9 | +0.62% | 441,814 | 218,364,550 |
| 2024-09-05 | 4.82 | 4.88 | 4.81 | 4.87 | +0.83% | 193,982 | 94,254,944 |
| 2024-09-04 | 4.83 | 4.88 | 4.82 | 4.83 | -0.41% | 186,943 | 90,568,429 |
| 2024-09-03 | 4.87 | 4.91 | 4.83 | 4.85 | -0.41% | 203,855 | 99,206,120 |
| 2024-09-02 | 4.93 | 4.95 | 4.86 | 4.87 | -1.62% | 295,394 | 144,615,002 |
| 2024-08-30 | 4.83 | 5.01 | 4.82 | 4.95 | +2.27% | 438,481 | 216,747,850 |
| 2024-08-29 | 4.88 | 4.91 | 4.84 | 4.84 | -0.21% | 317,087 | 154,600,442 |
| 2024-08-28 | 4.9 | 4.94 | 4.83 | 4.85 | +0.83% | 273,140 | 133,298,256 |
| 2024-08-27 | 4.86 | 4.86 | 4.79 | 4.81 | -1.03% | 167,487 | 80,621,958 |
| 2024-08-26 | 4.82 | 4.89 | 4.81 | 4.86 | +0.41% | 165,045 | 80,130,679 |
| 2024-08-23 | 4.82 | 4.87 | 4.79 | 4.84 | +0.21% | 193,718 | 93,398,731 |
| 2024-08-22 | 4.92 | 4.94 | 4.81 | 4.83 | -1.43% | 223,901 | 108,998,015 |
| 2024-08-21 | 4.94 | 4.97 | 4.89 | 4.9 | -1.21% | 171,231 | 84,317,875 |
| 2024-08-20 | 5.04 | 5.05 | 4.95 | 4.96 | -1.59% | 231,986 | 115,553,292 |
| 2024-08-19 | 5 | 5.07 | 5 | 5.04 | +0.6% | 210,832 | 106,286,129 |
| 2024-08-16 | 5.08 | 5.09 | 5 | 5.01 | -1.57% | 278,588 | 140,246,058 |
| 2024-08-15 | 5.03 | 5.13 | 5.02 | 5.09 | +0.99% | 305,898 | 155,733,973 |
| 2024-08-14 | 5.06 | 5.09 | 5.04 | 5.04 | -0.59% | 189,663 | 95,978,772 |
| 2024-08-13 | 5.03 | 5.08 | 5 | 5.07 | +1.2% | 213,060 | 107,371,929 |
| 2024-08-12 | 5 | 5.04 | 4.99 | 5.01 | -0.2% | 205,726 | 103,154,370 |
| 2024-08-09 | 5.08 | 5.11 | 5.02 | 5.02 | -0.79% | 247,693 | 125,375,434 |
| 2024-08-08 | 5.04 | 5.12 | 5.01 | 5.06 | +0.4% | 280,245 | 141,757,550 |
| 2024-08-07 | 5.04 | 5.08 | 4.99 | 5.04 | +0.2% | 220,096 | 110,742,596 |
| 2024-08-06 | 5.05 | 5.1 | 4.99 | 5.03 | +0.2% | 261,073 | 131,198,664 |
| 2024-08-05 | 5.04 | 5.12 | 5 | 5.02 | -0.59% | 330,498 | 167,306,555 |
| 2024-08-02 | 5.15 | 5.18 | 5.04 | 5.05 | -2.51% | 366,146 | 187,122,791 |
| 2024-08-01 | 5.16 | 5.21 | 5.14 | 5.18 | 0% | 454,570 | 235,228,367 |
| 2024-07-31 | 4.95 | 5.25 | 4.93 | 5.18 | +4.86% | 794,880 | 407,697,163 |
| 2024-07-30 | 4.92 | 4.96 | 4.9 | 4.94 | 0% | 195,320 | 96,435,402 |
| 2024-07-29 | 4.93 | 4.99 | 4.92 | 4.94 | 0% | 245,732 | 121,661,927 |
| 2024-07-26 | 4.84 | 4.95 | 4.83 | 4.94 | +2.07% | 295,999 | 145,664,250 |
| 2024-07-25 | 4.77 | 4.86 | 4.77 | 4.84 | +1.47% | 236,786 | 114,286,138 |
| 2024-07-24 | 4.83 | 4.84 | 4.76 | 4.77 | -1.45% | 236,678 | 113,810,093 |
| 2024-07-23 | 4.91 | 4.96 | 4.83 | 4.84 | -1.63% | 269,046 | 131,873,945 |
| 2024-07-22 | 4.96 | 4.98 | 4.88 | 4.92 | 0% | 299,634 | 147,661,558 |
| 2024-07-19 | 4.85 | 4.93 | 4.84 | 4.92 | +1.03% | 300,611 | 146,973,878 |
| 2024-07-18 | 4.83 | 4.87 | 4.76 | 4.87 | +0.83% | 267,854 | 129,085,747 |
| 2024-07-17 | 4.82 | 4.87 | 4.82 | 4.83 | 0% | 225,374 | 109,084,052 |
| 2024-07-16 | 4.79 | 4.84 | 4.78 | 4.83 | +0.84% | 191,246 | 92,131,952 |
| 2024-07-15 | 4.82 | 4.83 | 4.77 | 4.79 | -0.62% | 185,128 | 88,742,233 |
| 2024-07-12 | 4.82 | 4.85 | 4.8 | 4.82 | -0.21% | 169,412 | 81,758,006 |
| 2024-07-11 | 4.87 | 4.9 | 4.8 | 4.83 | +1.47% | 303,597 | 146,931,769 |
| 2024-07-10 | 4.76 | 4.83 | 4.74 | 4.76 | -0.21% | 248,893 | 118,984,332 |
| 2024-07-09 | 4.7 | 4.78 | 4.64 | 4.77 | +1.71% | 299,016 | 141,137,764 |
| 2024-07-08 | 4.79 | 4.79 | 4.66 | 4.69 | -2.29% | 245,395 | 115,835,907 |
| 2024-07-05 | 4.77 | 4.84 | 4.74 | 4.8 | +0.63% | 234,386 | 112,252,712 |
| 2024-07-04 | 4.9 | 4.91 | 4.75 | 4.77 | -2.25% | 283,555 | 136,524,816 |
| 2024-07-03 | 4.87 | 4.92 | 4.85 | 4.88 | +0.21% | 198,959 | 97,265,542 |
| 2024-07-02 | 4.87 | 4.92 | 4.85 | 4.87 | -0.2% | 235,594 | 115,113,842 |
| 2024-07-01 | 4.84 | 4.89 | 4.78 | 4.88 | +1.04% | 280,363 | 135,894,358 |
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：