股票概览
7.09
+7.42%
+0.49
6.8
开盘价
7.16
最高价
6.75
最低价
245,389
成交量
数据更新至: 2024-09-30
技术指标
6.50
MA5 (5日均线)
6.18
MA10 (10日均线)
6.09
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 | 6.8 | 7.16 | 6.75 | 7.09 | +7.42% | 245,389 | 171,441,463 |
| 2024-09-27 | 6.51 | 6.69 | 6.46 | 6.6 | +2.96% | 119,964 | 78,652,775 |
| 2024-09-26 | 6.23 | 6.42 | 6.22 | 6.41 | +2.72% | 72,985 | 46,199,097 |
| 2024-09-25 | 6.2 | 6.32 | 6.18 | 6.24 | +1.63% | 73,380 | 45,971,823 |
| 2024-09-24 | 5.93 | 6.14 | 5.93 | 6.14 | +4.42% | 89,718 | 54,329,891 |
| 2024-09-23 | 5.81 | 5.91 | 5.8 | 5.88 | +0.68% | 36,119 | 21,196,369 |
| 2024-09-20 | 5.97 | 5.98 | 5.8 | 5.84 | -1.85% | 50,821 | 29,727,068 |
| 2024-09-19 | 5.81 | 6.04 | 5.78 | 5.95 | +2.94% | 54,193 | 32,109,825 |
| 2024-09-18 | 5.85 | 5.89 | 5.72 | 5.78 | -1.2% | 34,785 | 20,144,417 |
| 2024-09-13 | 5.88 | 5.93 | 5.83 | 5.85 | -0.34% | 31,016 | 18,226,445 |
| 2024-09-12 | 5.83 | 5.93 | 5.82 | 5.87 | +0.51% | 42,407 | 25,010,948 |
| 2024-09-11 | 6.01 | 6.01 | 5.81 | 5.84 | -1.18% | 56,638 | 33,317,427 |
| 2024-09-10 | 5.95 | 5.98 | 5.8 | 5.91 | -0.51% | 45,389 | 26,705,060 |
| 2024-09-09 | 5.94 | 6.01 | 5.89 | 5.94 | -0.34% | 30,068 | 17,857,124 |
| 2024-09-06 | 6.05 | 6.1 | 5.93 | 5.96 | -1.32% | 44,105 | 26,480,650 |
| 2024-09-05 | 6.05 | 6.1 | 6 | 6.04 | 0% | 38,018 | 23,004,298 |
| 2024-09-04 | 6.05 | 6.1 | 6.02 | 6.04 | -0.82% | 39,947 | 24,220,958 |
| 2024-09-03 | 6.11 | 6.16 | 6.06 | 6.09 | +0.16% | 39,961 | 24,387,823 |
| 2024-09-02 | 6.15 | 6.21 | 6.07 | 6.08 | -1.3% | 52,080 | 31,912,515 |
| 2024-08-30 | 6.14 | 6.24 | 6.07 | 6.16 | +1.15% | 69,337 | 42,856,391 |
| 2024-08-29 | 6 | 6.1 | 5.94 | 6.09 | +1.67% | 36,429 | 22,003,168 |
| 2024-08-28 | 5.95 | 6.05 | 5.91 | 5.99 | +0.67% | 32,270 | 19,345,691 |
| 2024-08-27 | 6.13 | 6.13 | 5.94 | 5.95 | -2.94% | 40,932 | 24,556,234 |
| 2024-08-26 | 5.97 | 6.15 | 5.95 | 6.13 | +3.03% | 49,531 | 30,059,310 |
| 2024-08-23 | 6.01 | 6.03 | 5.91 | 5.95 | -0.83% | 40,918 | 24,388,312 |
| 2024-08-22 | 6.06 | 6.09 | 5.98 | 6 | -0.99% | 56,847 | 34,249,746 |
| 2024-08-21 | 6.11 | 6.16 | 6.04 | 6.06 | -0.98% | 86,104 | 52,431,308 |
| 2024-08-20 | 6.53 | 6.6 | 6.06 | 6.12 | -3.92% | 172,619 | 107,613,587 |
| 2024-08-19 | 6.29 | 6.39 | 6.22 | 6.37 | +1.27% | 71,801 | 45,338,094 |
| 2024-08-16 | 6.33 | 6.36 | 6.25 | 6.29 | -0.32% | 40,505 | 25,464,602 |
| 2024-08-15 | 6.15 | 6.42 | 6.14 | 6.31 | +1.94% | 75,367 | 47,518,652 |
| 2024-08-14 | 6.26 | 6.3 | 6.19 | 6.19 | -0.8% | 35,999 | 22,448,086 |
| 2024-08-13 | 6.23 | 6.25 | 6.1 | 6.24 | -0.16% | 64,093 | 39,581,472 |
| 2024-08-12 | 6.31 | 6.34 | 6.2 | 6.25 | -0.16% | 58,325 | 36,537,025 |
| 2024-08-09 | 6.3 | 6.37 | 6.25 | 6.26 | -0.32% | 44,575 | 28,124,311 |
| 2024-08-08 | 6.22 | 6.3 | 6.2 | 6.28 | +0.8% | 38,220 | 23,920,965 |
| 2024-08-07 | 6.24 | 6.27 | 6.18 | 6.23 | -0.16% | 34,815 | 21,701,574 |
| 2024-08-06 | 6.19 | 6.26 | 6.17 | 6.24 | +1.79% | 46,300 | 28,807,821 |
| 2024-08-05 | 6.23 | 6.33 | 6.12 | 6.13 | -2.08% | 55,280 | 34,423,318 |
| 2024-08-02 | 6.2 | 6.35 | 6.19 | 6.26 | 0% | 57,191 | 36,031,621 |
| 2024-08-01 | 6.23 | 6.32 | 6.21 | 6.26 | +0.32% | 51,365 | 32,234,781 |
| 2024-07-31 | 6.06 | 6.25 | 6.03 | 6.24 | +3.31% | 70,418 | 43,539,783 |
| 2024-07-30 | 6 | 6.07 | 5.98 | 6.04 | +0.33% | 33,468 | 20,178,503 |
| 2024-07-29 | 6.07 | 6.07 | 5.96 | 6.02 | +1.01% | 42,976 | 25,811,253 |
| 2024-07-26 | 5.81 | 5.97 | 5.81 | 5.96 | +2.76% | 48,121 | 28,490,873 |
| 2024-07-25 | 5.68 | 5.83 | 5.65 | 5.8 | +1.05% | 41,773 | 24,079,400 |
| 2024-07-24 | 5.82 | 5.88 | 5.7 | 5.74 | -1.54% | 61,915 | 35,696,529 |
| 2024-07-23 | 5.97 | 6.02 | 5.81 | 5.83 | -2.18% | 47,190 | 27,917,276 |
| 2024-07-22 | 5.96 | 6.01 | 5.92 | 5.96 | -0.17% | 35,780 | 21,327,751 |
| 2024-07-19 | 5.95 | 6.06 | 5.92 | 5.97 | -0.5% | 48,484 | 29,104,356 |
| 2024-07-18 | 5.96 | 6.03 | 5.86 | 6 | +0.17% | 53,176 | 31,580,734 |
| 2024-07-17 | 6.13 | 6.16 | 5.97 | 5.99 | -2.28% | 63,132 | 37,996,558 |
| 2024-07-16 | 6.22 | 6.22 | 6.11 | 6.13 | -0.97% | 36,139 | 22,192,879 |
| 2024-07-15 | 6.26 | 6.27 | 6.15 | 6.19 | -1.28% | 38,058 | 23,602,742 |
| 2024-07-12 | 6.3 | 6.35 | 6.22 | 6.27 | +0.16% | 43,696 | 27,484,456 |
| 2024-07-11 | 6.19 | 6.27 | 6.16 | 6.26 | +2.29% | 47,065 | 29,343,286 |
| 2024-07-10 | 6.18 | 6.26 | 6.11 | 6.12 | -2.24% | 51,504 | 31,789,538 |
| 2024-07-09 | 6.16 | 6.3 | 6.11 | 6.26 | +1.13% | 48,494 | 30,142,576 |
| 2024-07-08 | 6.31 | 6.35 | 6.17 | 6.19 | -2.52% | 48,290 | 30,038,141 |
| 2024-07-05 | 6.24 | 6.44 | 6.22 | 6.35 | +1.11% | 55,847 | 35,377,174 |
| 2024-07-04 | 6.41 | 6.43 | 6.16 | 6.28 | -2.03% | 97,338 | 60,958,683 |
| 2024-07-03 | 6.51 | 6.55 | 6.41 | 6.41 | -2.14% | 58,354 | 37,701,923 |
| 2024-07-02 | 6.63 | 6.67 | 6.52 | 6.55 | -1.65% | 81,075 | 53,333,798 |
| 2024-07-01 | 6.47 | 6.85 | 6.47 | 6.66 | +3.42% | 116,013 | 77,111,189 |
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：