股票概览
7.97
+13.69%
+0.96
7.26
开盘价
8.07
最高价
7.2
最低价
531,458
成交量
数据更新至: 2024-09-30
技术指标
6.90
MA5 (5日均线)
6.53
MA10 (10日均线)
6.28
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 | 7.26 | 8.07 | 7.2 | 7.97 | +13.69% | 531,458 | 406,818,677 |
| 2024-09-27 | 6.84 | 7.12 | 6.75 | 7.01 | +4.47% | 299,575 | 207,225,595 |
| 2024-09-26 | 6.36 | 6.73 | 6.34 | 6.71 | +4.84% | 251,037 | 165,382,308 |
| 2024-09-25 | 6.46 | 6.57 | 6.38 | 6.4 | 0% | 200,651 | 129,915,779 |
| 2024-09-24 | 6.28 | 6.42 | 6.23 | 6.4 | +2.73% | 188,417 | 119,621,203 |
| 2024-09-23 | 6.31 | 6.32 | 6.18 | 6.23 | -1.27% | 123,927 | 77,238,991 |
| 2024-09-20 | 6.23 | 6.38 | 6.18 | 6.31 | -0.16% | 223,015 | 139,850,828 |
| 2024-09-19 | 5.95 | 6.55 | 5.94 | 6.32 | +6.76% | 344,102 | 217,410,082 |
| 2024-09-18 | 6.05 | 6.15 | 5.88 | 5.92 | -1.17% | 97,842 | 58,665,779 |
| 2024-09-13 | 5.92 | 6.18 | 5.84 | 5.99 | +1.53% | 130,505 | 78,258,243 |
| 2024-09-12 | 5.88 | 5.99 | 5.88 | 5.9 | 0% | 58,603 | 34,788,796 |
| 2024-09-11 | 5.95 | 5.99 | 5.87 | 5.9 | -1.34% | 52,790 | 31,244,436 |
| 2024-09-10 | 6.03 | 6.09 | 5.88 | 5.98 | -0.83% | 76,824 | 45,797,404 |
| 2024-09-09 | 5.95 | 6.07 | 5.93 | 6.03 | +0.5% | 60,665 | 36,466,584 |
| 2024-09-06 | 6.13 | 6.15 | 6 | 6 | -2.28% | 72,738 | 44,168,196 |
| 2024-09-05 | 6.11 | 6.19 | 6.1 | 6.14 | +0.16% | 84,023 | 51,555,135 |
| 2024-09-04 | 6.09 | 6.29 | 6.09 | 6.13 | +0.33% | 151,332 | 93,816,252 |
| 2024-09-03 | 6.02 | 6.14 | 5.99 | 6.11 | +0.66% | 95,714 | 58,120,538 |
| 2024-09-02 | 6.14 | 6.25 | 6.05 | 6.07 | -1.14% | 108,995 | 67,033,851 |
| 2024-08-30 | 6.07 | 6.19 | 6.02 | 6.14 | +1.32% | 118,748 | 72,823,316 |
| 2024-08-29 | 6.04 | 6.14 | 6 | 6.06 | +0.17% | 79,329 | 48,211,929 |
| 2024-08-28 | 6.06 | 6.14 | 6.03 | 6.05 | -1.14% | 69,532 | 42,296,898 |
| 2024-08-27 | 6.01 | 6.14 | 5.96 | 6.12 | +0.66% | 105,176 | 63,653,664 |
| 2024-08-26 | 5.88 | 6.16 | 5.87 | 6.08 | +3.05% | 105,316 | 64,028,620 |
| 2024-08-23 | 5.9 | 5.95 | 5.87 | 5.9 | 0% | 46,441 | 27,442,856 |
| 2024-08-22 | 6.02 | 6.07 | 5.9 | 5.9 | -1.99% | 57,604 | 34,348,839 |
| 2024-08-21 | 6.05 | 6.1 | 6.01 | 6.02 | -1.31% | 50,897 | 30,782,637 |
| 2024-08-20 | 6.19 | 6.23 | 6.05 | 6.1 | -2.4% | 98,576 | 60,195,530 |
| 2024-08-19 | 6.17 | 6.37 | 6.14 | 6.25 | +1.3% | 131,238 | 82,147,517 |
| 2024-08-16 | 6.38 | 6.38 | 6.17 | 6.17 | -3.29% | 113,024 | 70,599,697 |
| 2024-08-15 | 6.32 | 6.43 | 6.3 | 6.38 | +0.16% | 105,835 | 67,439,480 |
| 2024-08-14 | 6.35 | 6.4 | 6.26 | 6.37 | -0.31% | 96,514 | 61,076,408 |
| 2024-08-13 | 6.35 | 6.48 | 6.29 | 6.39 | 0% | 120,721 | 77,031,535 |
| 2024-08-12 | 6.42 | 6.49 | 6.34 | 6.39 | -1.84% | 138,953 | 88,972,876 |
| 2024-08-09 | 6.59 | 6.78 | 6.46 | 6.51 | -3.98% | 304,305 | 199,163,302 |
| 2024-08-08 | 6.15 | 7.09 | 6.12 | 6.78 | +9.71% | 356,237 | 234,548,117 |
| 2024-08-07 | 6.3 | 6.33 | 6.17 | 6.18 | -1.9% | 105,013 | 65,141,401 |
| 2024-08-06 | 6.46 | 6.54 | 6.25 | 6.3 | +2.61% | 172,061 | 109,693,642 |
| 2024-08-05 | 6.2 | 6.33 | 6.11 | 6.14 | -1.13% | 83,661 | 52,061,919 |
| 2024-08-02 | 6.21 | 6.35 | 6.19 | 6.21 | -0.64% | 64,698 | 40,607,065 |
| 2024-08-01 | 6.3 | 6.35 | 6.23 | 6.25 | -0.79% | 63,880 | 40,037,620 |
| 2024-07-31 | 6.12 | 6.31 | 6.08 | 6.3 | +3.11% | 84,681 | 52,831,634 |
| 2024-07-30 | 6.08 | 6.16 | 6.03 | 6.11 | +0.66% | 62,072 | 37,924,320 |
| 2024-07-29 | 6.1 | 6.11 | 6.01 | 6.07 | -0.33% | 36,992 | 22,432,891 |
| 2024-07-26 | 6 | 6.12 | 5.98 | 6.09 | +1.84% | 46,706 | 28,380,052 |
| 2024-07-25 | 5.88 | 6.03 | 5.84 | 5.98 | +1.18% | 52,359 | 31,136,136 |
| 2024-07-24 | 6.05 | 6.07 | 5.89 | 5.91 | -2.48% | 85,183 | 50,698,900 |
| 2024-07-23 | 6.17 | 6.27 | 6.06 | 6.06 | -1.94% | 61,852 | 38,212,450 |
| 2024-07-22 | 6.23 | 6.26 | 6.14 | 6.18 | -1.12% | 52,972 | 32,790,604 |
| 2024-07-19 | 6.28 | 6.28 | 6.14 | 6.25 | -1.26% | 99,776 | 61,904,686 |
| 2024-07-18 | 6.23 | 6.35 | 6.14 | 6.33 | +0.96% | 99,393 | 62,300,794 |
| 2024-07-17 | 6.16 | 6.31 | 6.14 | 6.27 | +1.95% | 82,109 | 51,306,721 |
| 2024-07-16 | 6.2 | 6.23 | 6.13 | 6.15 | -0.49% | 42,721 | 26,359,556 |
| 2024-07-15 | 6.26 | 6.29 | 6.18 | 6.18 | -1.59% | 48,813 | 30,333,393 |
| 2024-07-12 | 6.24 | 6.31 | 6.21 | 6.28 | +0.8% | 73,012 | 45,709,954 |
| 2024-07-11 | 6.13 | 6.26 | 6.08 | 6.23 | +3.83% | 91,813 | 56,714,022 |
| 2024-07-10 | 6 | 6.06 | 5.9 | 6 | -0.17% | 63,816 | 38,275,034 |
| 2024-07-09 | 5.99 | 6.06 | 5.83 | 6.01 | -0.17% | 86,624 | 51,538,017 |
| 2024-07-08 | 6.18 | 6.2 | 6 | 6.02 | -3.37% | 87,980 | 53,397,249 |
| 2024-07-05 | 6.16 | 6.25 | 6.11 | 6.23 | +0.16% | 61,721 | 38,273,163 |
| 2024-07-04 | 6.43 | 6.45 | 6.18 | 6.22 | -4.16% | 119,821 | 75,565,818 |
| 2024-07-03 | 6.38 | 6.7 | 6.36 | 6.49 | +1.41% | 163,440 | 107,164,118 |
| 2024-07-02 | 6.31 | 6.51 | 6.25 | 6.4 | +0.47% | 128,494 | 82,284,364 |
| 2024-07-01 | 6.18 | 6.41 | 6.13 | 6.37 | +3.07% | 133,072 | 83,951,324 |
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：