股票概览
7.4
+7.4%
+0.51
7.11
开盘价
7.49
最高价
7.01
最低价
131,305
成交量
数据更新至: 2024-09-30
技术指标
6.79
MA5 (5日均线)
6.43
MA10 (10日均线)
6.31
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 | 7.11 | 7.49 | 7.01 | 7.4 | +7.4% | 131,305 | 95,595,940 |
| 2024-09-27 | 6.9 | 6.98 | 6.78 | 6.89 | +1.77% | 51,709 | 35,517,832 |
| 2024-09-26 | 6.56 | 6.77 | 6.52 | 6.77 | +3.2% | 36,373 | 24,235,318 |
| 2024-09-25 | 6.42 | 6.61 | 6.41 | 6.56 | +3.96% | 36,791 | 24,099,167 |
| 2024-09-24 | 6.16 | 6.31 | 6.14 | 6.31 | +3.27% | 19,950 | 12,461,044 |
| 2024-09-23 | 6.12 | 6.18 | 6.08 | 6.11 | -0.16% | 9,731 | 5,963,234 |
| 2024-09-20 | 6.13 | 6.19 | 6.07 | 6.12 | -0.16% | 13,073 | 8,000,692 |
| 2024-09-19 | 5.95 | 6.18 | 5.94 | 6.13 | +3.37% | 19,958 | 12,150,276 |
| 2024-09-18 | 6 | 6.29 | 5.86 | 5.93 | -1.98% | 21,078 | 12,575,061 |
| 2024-09-13 | 6.17 | 6.2 | 6.04 | 6.05 | -1.79% | 10,360 | 6,325,033 |
| 2024-09-12 | 6.23 | 6.25 | 6.14 | 6.16 | +0.33% | 10,594 | 6,564,191 |
| 2024-09-11 | 6.14 | 6.17 | 6.1 | 6.14 | 0% | 8,684 | 5,330,717 |
| 2024-09-10 | 6.1 | 6.18 | 6.06 | 6.14 | 0% | 10,630 | 6,503,373 |
| 2024-09-09 | 6.16 | 6.23 | 6.11 | 6.14 | -0.97% | 12,115 | 7,451,218 |
| 2024-09-06 | 6.24 | 6.28 | 6.18 | 6.2 | -1.27% | 12,670 | 7,892,164 |
| 2024-09-05 | 6.23 | 6.34 | 6.21 | 6.28 | +0.8% | 20,636 | 12,928,832 |
| 2024-09-04 | 6.3 | 6.33 | 6.22 | 6.23 | -0.95% | 16,033 | 10,039,781 |
| 2024-09-03 | 6.17 | 6.31 | 6.16 | 6.29 | +1.94% | 23,462 | 14,696,534 |
| 2024-09-02 | 6.12 | 6.27 | 6.1 | 6.17 | +0.82% | 26,537 | 16,416,925 |
| 2024-08-30 | 6 | 6.18 | 5.98 | 6.12 | +2.34% | 18,472 | 11,260,458 |
| 2024-08-29 | 5.84 | 6 | 5.82 | 5.98 | +2.75% | 19,701 | 11,636,852 |
| 2024-08-28 | 5.86 | 5.91 | 5.8 | 5.82 | -0.51% | 9,118 | 5,331,823 |
| 2024-08-27 | 5.93 | 5.93 | 5.84 | 5.85 | -1.18% | 7,034 | 4,128,432 |
| 2024-08-26 | 5.83 | 5.94 | 5.8 | 5.92 | +1.54% | 9,213 | 5,424,944 |
| 2024-08-23 | 5.87 | 5.92 | 5.8 | 5.83 | -0.68% | 10,017 | 5,850,839 |
| 2024-08-22 | 5.94 | 6.02 | 5.86 | 5.87 | -1.84% | 11,524 | 6,815,208 |
| 2024-08-21 | 5.88 | 6 | 5.88 | 5.98 | +1.01% | 10,563 | 6,290,597 |
| 2024-08-20 | 6.1 | 6.13 | 5.9 | 5.92 | -2.79% | 13,847 | 8,275,392 |
| 2024-08-19 | 6.11 | 6.16 | 6.07 | 6.09 | -0.33% | 9,136 | 5,582,344 |
| 2024-08-16 | 6.15 | 6.18 | 6.1 | 6.11 | -0.81% | 9,803 | 6,009,953 |
| 2024-08-15 | 6.13 | 6.19 | 6.08 | 6.16 | +0.49% | 12,582 | 7,724,678 |
| 2024-08-14 | 6.2 | 6.22 | 6.12 | 6.13 | -0.65% | 8,576 | 5,286,820 |
| 2024-08-13 | 6.17 | 6.19 | 6.11 | 6.17 | +0.16% | 7,792 | 4,795,040 |
| 2024-08-12 | 6.16 | 6.2 | 6.11 | 6.16 | 0% | 9,192 | 5,659,936 |
| 2024-08-09 | 6.11 | 6.23 | 6.09 | 6.16 | +0.82% | 15,282 | 9,438,118 |
| 2024-08-08 | 6.03 | 6.13 | 6 | 6.11 | +1.33% | 14,994 | 9,113,071 |
| 2024-08-07 | 6.08 | 6.1 | 6.02 | 6.03 | -0.82% | 10,364 | 6,265,909 |
| 2024-08-06 | 5.99 | 6.08 | 5.99 | 6.08 | +2.01% | 13,324 | 8,041,083 |
| 2024-08-05 | 6.05 | 6.1 | 5.95 | 5.96 | -1.32% | 17,290 | 10,437,100 |
| 2024-08-02 | 6.07 | 6.15 | 6.03 | 6.04 | -1.15% | 11,669 | 7,108,345 |
| 2024-08-01 | 6.17 | 6.22 | 6.09 | 6.11 | -0.65% | 13,686 | 8,405,521 |
| 2024-07-31 | 6.05 | 6.17 | 6.02 | 6.15 | +1.99% | 21,498 | 13,177,105 |
| 2024-07-30 | 6 | 6.05 | 5.95 | 6.03 | +0.5% | 8,566 | 5,153,271 |
| 2024-07-29 | 6.03 | 6.03 | 5.96 | 6 | -0.33% | 9,242 | 5,542,302 |
| 2024-07-26 | 5.95 | 6.05 | 5.95 | 6.02 | +0.84% | 11,426 | 6,862,486 |
| 2024-07-25 | 5.91 | 6.04 | 5.86 | 5.97 | +1.19% | 12,852 | 7,668,879 |
| 2024-07-24 | 5.95 | 5.95 | 5.83 | 5.9 | -0.84% | 16,761 | 9,879,886 |
| 2024-07-23 | 6.04 | 6.05 | 5.95 | 5.95 | -1% | 13,139 | 7,883,945 |
| 2024-07-22 | 5.98 | 6.04 | 5.97 | 6.01 | -0.17% | 9,469 | 5,680,633 |
| 2024-07-19 | 6.03 | 6.07 | 5.97 | 6.02 | -0.99% | 16,060 | 9,666,406 |
| 2024-07-18 | 5.94 | 6.11 | 5.8 | 6.08 | +3.23% | 32,874 | 19,593,646 |
| 2024-07-17 | 5.88 | 5.92 | 5.82 | 5.89 | +0.68% | 23,435 | 13,747,884 |
| 2024-07-16 | 5.87 | 5.93 | 5.81 | 5.85 | -0.34% | 14,925 | 8,718,113 |
| 2024-07-15 | 5.94 | 5.94 | 5.84 | 5.87 | -1.34% | 12,030 | 7,072,111 |
| 2024-07-12 | 5.94 | 6.03 | 5.89 | 5.95 | +0.51% | 13,845 | 8,272,247 |
| 2024-07-11 | 5.85 | 5.93 | 5.81 | 5.92 | +2.78% | 16,595 | 9,771,110 |
| 2024-07-10 | 5.79 | 5.87 | 5.72 | 5.76 | -1.37% | 19,223 | 11,080,416 |
| 2024-07-09 | 5.75 | 5.86 | 5.65 | 5.84 | +1.04% | 25,067 | 14,470,070 |
| 2024-07-08 | 5.94 | 5.96 | 5.76 | 5.78 | -2.53% | 12,476 | 7,266,774 |
| 2024-07-05 | 5.95 | 5.97 | 5.75 | 5.93 | +0.17% | 13,386 | 7,920,477 |
| 2024-07-04 | 6.11 | 6.12 | 5.89 | 5.92 | -2.95% | 19,999 | 11,943,170 |
| 2024-07-03 | 6.13 | 6.2 | 6.08 | 6.1 | -0.81% | 30,751 | 18,848,816 |
| 2024-07-02 | 6.25 | 6.28 | 6.13 | 6.15 | -1.13% | 25,628 | 15,860,848 |
| 2024-07-01 | 6.11 | 6.25 | 6.05 | 6.22 | +1.3% | 26,524 | 16,378,762 |
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：