股票概览
7.74
+15.01%
+1.01
7
开盘价
7.9
最高价
6.95
最低价
313,189
成交量
数据更新至: 2024-09-30
技术指标
6.61
MA5 (5日均线)
6.28
MA10 (10日均线)
6.11
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 | 7.9 | 6.95 | 7.74 | +15.01% | 313,189 | 230,487,086 |
| 2024-09-27 | 6.45 | 6.89 | 6.32 | 6.73 | +6.49% | 232,025 | 153,526,543 |
| 2024-09-26 | 6.15 | 6.33 | 6.06 | 6.32 | +3.1% | 115,998 | 71,794,598 |
| 2024-09-25 | 6.11 | 6.27 | 6.09 | 6.13 | +0.33% | 124,436 | 76,786,424 |
| 2024-09-24 | 5.96 | 6.11 | 5.88 | 6.11 | +2.35% | 104,775 | 63,149,523 |
| 2024-09-23 | 5.99 | 6.04 | 5.94 | 5.97 | +0.34% | 49,387 | 29,555,798 |
| 2024-09-20 | 6.05 | 6.05 | 5.91 | 5.95 | -1.65% | 60,961 | 36,267,897 |
| 2024-09-19 | 5.9 | 6.06 | 5.83 | 6.05 | +2.54% | 79,932 | 47,929,182 |
| 2024-09-18 | 5.88 | 5.94 | 5.77 | 5.9 | -0.51% | 55,513 | 32,537,203 |
| 2024-09-13 | 6 | 6.08 | 5.88 | 5.93 | -1.33% | 72,305 | 42,940,486 |
| 2024-09-12 | 5.95 | 6.18 | 5.9 | 6.01 | +0.17% | 129,903 | 78,654,019 |
| 2024-09-11 | 5.79 | 6.33 | 5.79 | 6 | +2.39% | 148,072 | 89,539,204 |
| 2024-09-10 | 5.79 | 5.88 | 5.69 | 5.86 | +0.69% | 78,620 | 45,556,965 |
| 2024-09-09 | 5.78 | 5.87 | 5.72 | 5.82 | -1.02% | 72,950 | 42,216,807 |
| 2024-09-06 | 6.02 | 6.09 | 5.82 | 5.88 | -2.33% | 118,436 | 69,951,501 |
| 2024-09-05 | 6.3 | 6.3 | 5.96 | 6.02 | -3.83% | 199,681 | 120,455,913 |
| 2024-09-04 | 6.04 | 6.48 | 5.91 | 6.26 | +2.96% | 329,082 | 206,609,966 |
| 2024-09-03 | 5.77 | 6.51 | 5.7 | 6.08 | +5.74% | 221,807 | 135,537,519 |
| 2024-09-02 | 5.8 | 5.94 | 5.74 | 5.75 | +0.35% | 63,715 | 37,157,773 |
| 2024-08-30 | 5.67 | 5.8 | 5.62 | 5.73 | +1.24% | 54,549 | 31,326,752 |
| 2024-08-29 | 5.55 | 5.68 | 5.45 | 5.66 | +1.98% | 42,106 | 23,665,282 |
| 2024-08-28 | 5.4 | 5.6 | 5.4 | 5.55 | +2.02% | 34,491 | 19,054,288 |
| 2024-08-27 | 5.59 | 5.59 | 5.43 | 5.44 | -2.68% | 32,963 | 18,045,154 |
| 2024-08-26 | 5.45 | 5.62 | 5.39 | 5.59 | +3.9% | 41,422 | 22,972,132 |
| 2024-08-23 | 5.43 | 5.45 | 5.31 | 5.38 | -1.47% | 31,978 | 17,203,331 |
| 2024-08-22 | 5.5 | 5.68 | 5.44 | 5.46 | -1.62% | 52,127 | 28,750,557 |
| 2024-08-21 | 5.36 | 5.63 | 5.25 | 5.55 | -1.07% | 76,845 | 42,334,773 |
| 2024-08-20 | 5.81 | 6.15 | 5.55 | 5.61 | -1.58% | 116,884 | 67,627,187 |
| 2024-08-19 | 5.67 | 5.77 | 5.65 | 5.7 | +0.35% | 25,308 | 14,465,506 |
| 2024-08-16 | 5.78 | 5.78 | 5.66 | 5.68 | -1.39% | 32,234 | 18,447,848 |
| 2024-08-15 | 5.82 | 5.82 | 5.58 | 5.76 | +1.23% | 35,584 | 20,334,903 |
| 2024-08-14 | 5.74 | 5.79 | 5.67 | 5.69 | -0.52% | 16,768 | 9,585,710 |
| 2024-08-13 | 5.59 | 5.74 | 5.53 | 5.72 | +1.42% | 24,499 | 13,911,201 |
| 2024-08-12 | 5.69 | 5.73 | 5.62 | 5.64 | -1.05% | 20,440 | 11,573,294 |
| 2024-08-09 | 5.68 | 5.76 | 5.68 | 5.7 | +0.35% | 28,888 | 16,537,086 |
| 2024-08-08 | 5.74 | 5.74 | 5.6 | 5.68 | -1.39% | 31,181 | 17,639,638 |
| 2024-08-07 | 5.72 | 5.81 | 5.66 | 5.76 | +1.77% | 46,049 | 26,500,599 |
| 2024-08-06 | 5.55 | 5.68 | 5.55 | 5.66 | +2.54% | 32,396 | 18,228,093 |
| 2024-08-05 | 5.63 | 5.73 | 5.52 | 5.52 | -3.5% | 38,475 | 21,625,385 |
| 2024-08-02 | 5.82 | 5.87 | 5.7 | 5.72 | -2.72% | 30,774 | 17,798,906 |
| 2024-08-01 | 5.81 | 5.92 | 5.76 | 5.88 | +0.51% | 52,023 | 30,445,152 |
| 2024-07-31 | 5.67 | 5.93 | 5.61 | 5.85 | +3.72% | 66,599 | 38,673,983 |
| 2024-07-30 | 5.66 | 5.75 | 5.6 | 5.64 | -1.23% | 45,163 | 25,566,383 |
| 2024-07-29 | 5.65 | 5.8 | 5.55 | 5.71 | +1.24% | 43,422 | 24,786,267 |
| 2024-07-26 | 5.52 | 5.64 | 5.52 | 5.64 | +1.81% | 29,819 | 16,697,861 |
| 2024-07-25 | 5.37 | 5.59 | 5.36 | 5.54 | +2.03% | 36,590 | 20,064,301 |
| 2024-07-24 | 5.49 | 5.53 | 5.36 | 5.43 | -1.09% | 36,990 | 20,123,914 |
| 2024-07-23 | 5.52 | 5.62 | 5.47 | 5.49 | -0.18% | 53,477 | 29,750,298 |
| 2024-07-22 | 5.51 | 5.56 | 5.47 | 5.5 | +0.36% | 41,113 | 22,648,482 |
| 2024-07-19 | 5.49 | 5.53 | 5.4 | 5.48 | 0% | 32,374 | 17,744,282 |
| 2024-07-18 | 5.45 | 5.5 | 5.3 | 5.48 | +0.18% | 40,417 | 21,835,241 |
| 2024-07-17 | 5.65 | 5.65 | 5.46 | 5.47 | -2.32% | 41,481 | 22,912,349 |
| 2024-07-16 | 5.6 | 5.65 | 5.5 | 5.6 | -0.53% | 47,693 | 26,538,876 |
| 2024-07-15 | 5.8 | 5.86 | 5.57 | 5.63 | -5.06% | 106,847 | 60,509,001 |
| 2024-07-12 | 5.83 | 6.24 | 5.78 | 5.93 | +2.42% | 128,209 | 76,679,050 |
| 2024-07-11 | 5.63 | 5.8 | 5.63 | 5.79 | +4.7% | 47,678 | 27,326,225 |
| 2024-07-10 | 5.59 | 5.68 | 5.52 | 5.53 | -0.72% | 28,947 | 16,175,203 |
| 2024-07-09 | 5.49 | 5.6 | 5.31 | 5.57 | +1.09% | 37,463 | 20,627,121 |
| 2024-07-08 | 5.69 | 5.73 | 5.48 | 5.51 | -2.48% | 35,553 | 19,762,532 |
| 2024-07-05 | 5.63 | 5.67 | 5.53 | 5.65 | +0.53% | 33,921 | 19,030,729 |
| 2024-07-04 | 5.85 | 5.85 | 5.6 | 5.62 | -3.44% | 35,497 | 20,138,509 |
| 2024-07-03 | 5.94 | 5.97 | 5.8 | 5.82 | -2.35% | 34,025 | 19,914,023 |
| 2024-07-02 | 5.95 | 6.01 | 5.86 | 5.96 | +0.85% | 37,456 | 22,267,457 |
| 2024-07-01 | 5.96 | 6.02 | 5.8 | 5.91 | -0.67% | 37,195 | 21,865,880 |
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：