股票概览
7.33
+5.01%
+0.35
7.19
开盘价
7.33
最高价
7.03
最低价
344,636
成交量
数据更新至: 2024-09-30
技术指标
6.84
MA5 (5日均线)
6.61
MA10 (10日均线)
6.57
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 | 7.19 | 7.33 | 7.03 | 7.33 | +5.01% | 344,636 | 249,285,921 |
| 2024-09-27 | 6.85 | 7.04 | 6.75 | 6.98 | +3.71% | 135,132 | 93,148,678 |
| 2024-09-26 | 6.59 | 6.73 | 6.57 | 6.73 | +1.97% | 81,504 | 54,315,143 |
| 2024-09-25 | 6.59 | 6.71 | 6.57 | 6.6 | +0.76% | 71,031 | 47,210,770 |
| 2024-09-24 | 6.41 | 6.57 | 6.39 | 6.55 | +2.5% | 51,476 | 33,450,368 |
| 2024-09-23 | 6.4 | 6.43 | 6.39 | 6.39 | 0% | 18,531 | 11,870,583 |
| 2024-09-20 | 6.43 | 6.43 | 6.36 | 6.39 | -0.62% | 18,944 | 12,107,857 |
| 2024-09-19 | 6.38 | 6.46 | 6.32 | 6.43 | +1.9% | 26,650 | 17,039,702 |
| 2024-09-18 | 6.35 | 6.38 | 6.26 | 6.31 | -0.47% | 19,106 | 12,070,401 |
| 2024-09-13 | 6.41 | 6.43 | 6.34 | 6.34 | -1.09% | 18,661 | 11,899,374 |
| 2024-09-12 | 6.38 | 6.47 | 6.38 | 6.41 | +0.16% | 17,226 | 11,082,416 |
| 2024-09-11 | 6.45 | 6.45 | 6.39 | 6.4 | -1.23% | 20,071 | 12,874,852 |
| 2024-09-10 | 6.5 | 6.51 | 6.39 | 6.48 | -0.31% | 25,887 | 16,665,243 |
| 2024-09-09 | 6.53 | 6.58 | 6.49 | 6.5 | -0.46% | 18,126 | 11,822,089 |
| 2024-09-06 | 6.61 | 6.61 | 6.52 | 6.53 | -0.91% | 23,693 | 15,552,364 |
| 2024-09-05 | 6.56 | 6.61 | 6.56 | 6.59 | +0.46% | 18,374 | 12,092,397 |
| 2024-09-04 | 6.6 | 6.63 | 6.54 | 6.56 | -0.91% | 30,452 | 20,028,550 |
| 2024-09-03 | 6.55 | 6.64 | 6.54 | 6.62 | +1.07% | 30,168 | 19,908,778 |
| 2024-09-02 | 6.7 | 6.7 | 6.55 | 6.55 | -1.5% | 31,206 | 20,624,962 |
| 2024-08-30 | 6.53 | 6.73 | 6.53 | 6.65 | +1.22% | 48,280 | 32,137,209 |
| 2024-08-29 | 6.46 | 6.59 | 6.43 | 6.57 | +1.08% | 32,612 | 21,288,100 |
| 2024-08-28 | 6.54 | 6.59 | 6.31 | 6.5 | -1.66% | 52,443 | 34,000,656 |
| 2024-08-27 | 6.43 | 6.66 | 6.38 | 6.61 | +2.48% | 52,496 | 34,270,608 |
| 2024-08-26 | 6.34 | 6.46 | 6.31 | 6.45 | +1.57% | 24,368 | 15,561,113 |
| 2024-08-23 | 6.47 | 6.48 | 6.25 | 6.35 | -2.01% | 46,304 | 29,334,433 |
| 2024-08-22 | 6.48 | 6.53 | 6.46 | 6.48 | -0.15% | 25,329 | 16,465,318 |
| 2024-08-21 | 6.54 | 6.54 | 6.48 | 6.49 | -0.61% | 24,364 | 15,844,789 |
| 2024-08-20 | 6.7 | 6.7 | 6.51 | 6.53 | -2.54% | 46,206 | 30,439,891 |
| 2024-08-19 | 6.7 | 6.74 | 6.68 | 6.7 | 0% | 29,899 | 20,071,093 |
| 2024-08-16 | 6.76 | 6.76 | 6.69 | 6.7 | -0.89% | 27,616 | 18,564,061 |
| 2024-08-15 | 6.7 | 6.79 | 6.68 | 6.76 | +0.6% | 31,403 | 21,173,123 |
| 2024-08-14 | 6.72 | 6.76 | 6.67 | 6.72 | -0.15% | 23,039 | 15,452,165 |
| 2024-08-13 | 6.71 | 6.76 | 6.66 | 6.73 | -0.3% | 40,329 | 27,015,681 |
| 2024-08-12 | 6.76 | 6.85 | 6.7 | 6.75 | 0% | 47,715 | 32,370,159 |
| 2024-08-09 | 6.95 | 6.98 | 6.74 | 6.75 | -2.74% | 75,562 | 51,796,883 |
| 2024-08-08 | 6.9 | 6.98 | 6.88 | 6.94 | +0.58% | 43,533 | 30,186,323 |
| 2024-08-07 | 6.98 | 6.98 | 6.89 | 6.9 | -1.15% | 45,981 | 31,798,617 |
| 2024-08-06 | 6.89 | 7 | 6.81 | 6.98 | +2.35% | 73,238 | 50,681,162 |
| 2024-08-05 | 6.87 | 7.01 | 6.82 | 6.82 | -1.16% | 78,455 | 54,253,817 |
| 2024-08-02 | 6.99 | 7.09 | 6.89 | 6.9 | -1.99% | 76,283 | 53,305,664 |
| 2024-08-01 | 6.85 | 7.05 | 6.85 | 7.04 | +3.23% | 114,067 | 79,707,877 |
| 2024-07-31 | 6.71 | 6.84 | 6.68 | 6.82 | +2.1% | 60,363 | 40,980,916 |
| 2024-07-30 | 6.64 | 6.72 | 6.64 | 6.68 | +0.45% | 33,492 | 22,369,221 |
| 2024-07-29 | 6.64 | 6.68 | 6.6 | 6.65 | +0.15% | 31,451 | 20,917,310 |
| 2024-07-26 | 6.59 | 6.67 | 6.59 | 6.64 | +0.45% | 33,350 | 22,125,121 |
| 2024-07-25 | 6.54 | 6.64 | 6.53 | 6.61 | +0.61% | 40,080 | 26,438,618 |
| 2024-07-24 | 6.66 | 6.72 | 6.54 | 6.57 | -1.5% | 45,646 | 30,176,560 |
| 2024-07-23 | 6.79 | 6.86 | 6.65 | 6.67 | -2.2% | 66,654 | 45,045,035 |
| 2024-07-22 | 6.72 | 6.85 | 6.67 | 6.82 | +1.34% | 83,898 | 56,940,666 |
| 2024-07-19 | 6.5 | 6.84 | 6.48 | 6.73 | +3.22% | 102,812 | 68,983,011 |
| 2024-07-18 | 6.49 | 6.54 | 6.42 | 6.52 | +0.15% | 39,813 | 25,827,141 |
| 2024-07-17 | 6.5 | 6.54 | 6.45 | 6.51 | 0% | 31,270 | 20,329,694 |
| 2024-07-16 | 6.49 | 6.55 | 6.47 | 6.51 | +0.31% | 29,943 | 19,510,065 |
| 2024-07-15 | 6.59 | 6.59 | 6.43 | 6.49 | -1.67% | 38,061 | 24,719,872 |
| 2024-07-12 | 6.53 | 6.63 | 6.51 | 6.6 | +0.76% | 52,610 | 34,569,971 |
| 2024-07-11 | 6.47 | 6.56 | 6.42 | 6.55 | +2.5% | 53,258 | 34,623,335 |
| 2024-07-10 | 6.41 | 6.48 | 6.35 | 6.39 | -0.62% | 30,287 | 19,392,542 |
| 2024-07-09 | 6.42 | 6.47 | 6.24 | 6.43 | +0.63% | 47,183 | 30,034,167 |
| 2024-07-08 | 6.54 | 6.55 | 6.38 | 6.39 | -2.59% | 42,082 | 27,093,380 |
| 2024-07-05 | 6.35 | 6.59 | 6.32 | 6.56 | +2.82% | 56,088 | 36,544,857 |
| 2024-07-04 | 6.63 | 6.64 | 6.31 | 6.38 | -3.19% | 49,128 | 31,786,183 |
| 2024-07-03 | 6.59 | 6.64 | 6.55 | 6.59 | +0.15% | 32,364 | 21,340,508 |
| 2024-07-02 | 6.44 | 6.68 | 6.43 | 6.58 | +2.02% | 62,183 | 40,971,909 |
| 2024-07-01 | 6.39 | 6.46 | 6.3 | 6.45 | +1.1% | 43,794 | 27,925,351 |
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：