股票概览
7.89
+13.2%
+0.92
7.36
开盘价
8.06
最高价
7.09
最低价
274,623
成交量
数据更新至: 2024-09-30
技术指标
6.91
MA5 (5日均线)
6.57
MA10 (10日均线)
6.44
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 | 7.36 | 8.06 | 7.09 | 7.89 | +13.2% | 274,623 | 208,162,015 |
| 2024-09-27 | 6.68 | 7.1 | 6.64 | 6.97 | +4.97% | 178,603 | 122,304,472 |
| 2024-09-26 | 6.57 | 6.65 | 6.42 | 6.64 | +1.07% | 105,818 | 69,290,484 |
| 2024-09-25 | 6.46 | 6.75 | 6.45 | 6.57 | +1.7% | 151,613 | 99,751,440 |
| 2024-09-24 | 6.25 | 6.49 | 6.22 | 6.46 | +2.87% | 101,918 | 64,945,065 |
| 2024-09-23 | 6.25 | 6.36 | 6.21 | 6.28 | +1.45% | 55,276 | 34,733,724 |
| 2024-09-20 | 6.27 | 6.27 | 6.13 | 6.19 | -1.12% | 50,483 | 31,231,118 |
| 2024-09-19 | 6.18 | 6.29 | 6.1 | 6.26 | +2.79% | 56,161 | 35,014,513 |
| 2024-09-18 | 6.29 | 6.3 | 6.05 | 6.09 | -3.33% | 56,611 | 34,670,482 |
| 2024-09-13 | 6.32 | 6.45 | 6.22 | 6.3 | -1.25% | 65,765 | 41,486,544 |
| 2024-09-12 | 6.3 | 6.48 | 6.3 | 6.38 | +1.59% | 82,957 | 53,152,351 |
| 2024-09-11 | 6.31 | 6.36 | 6.22 | 6.28 | -1.26% | 51,861 | 32,585,938 |
| 2024-09-10 | 6.35 | 6.39 | 6.2 | 6.36 | +0.79% | 66,556 | 41,760,909 |
| 2024-09-09 | 6.16 | 6.41 | 6.13 | 6.31 | +2.44% | 85,190 | 53,717,822 |
| 2024-09-06 | 6.35 | 6.39 | 6.14 | 6.16 | -2.99% | 77,126 | 48,015,577 |
| 2024-09-05 | 6.34 | 6.51 | 6.28 | 6.35 | +1.11% | 68,249 | 43,578,044 |
| 2024-09-04 | 6.26 | 6.36 | 6.26 | 6.28 | -0.95% | 46,097 | 29,052,850 |
| 2024-09-03 | 6.29 | 6.37 | 6.18 | 6.34 | +0.79% | 54,714 | 34,472,710 |
| 2024-09-02 | 6.37 | 6.51 | 6.27 | 6.29 | -1.72% | 78,490 | 50,180,121 |
| 2024-08-30 | 6.3 | 6.48 | 6.25 | 6.4 | +1.59% | 80,380 | 51,462,055 |
| 2024-08-29 | 6.25 | 6.36 | 6.19 | 6.3 | +0.16% | 61,324 | 38,558,195 |
| 2024-08-28 | 6.25 | 6.45 | 6.22 | 6.29 | -1.41% | 82,962 | 52,405,613 |
| 2024-08-27 | 6.5 | 6.8 | 6.32 | 6.38 | -1.39% | 137,193 | 89,982,232 |
| 2024-08-26 | 6.41 | 6.48 | 6.32 | 6.47 | +1.09% | 57,858 | 37,201,676 |
| 2024-08-23 | 6.49 | 6.51 | 6.36 | 6.4 | -1.39% | 73,746 | 47,419,572 |
| 2024-08-22 | 6.64 | 6.7 | 6.44 | 6.49 | -2.41% | 80,455 | 52,974,041 |
| 2024-08-21 | 6.75 | 6.77 | 6.59 | 6.65 | -0.75% | 83,171 | 55,413,260 |
| 2024-08-20 | 6.88 | 7 | 6.69 | 6.7 | -3.32% | 127,052 | 86,178,784 |
| 2024-08-19 | 7.15 | 7.18 | 6.87 | 6.93 | -4.41% | 186,731 | 130,211,406 |
| 2024-08-16 | 7.42 | 7.46 | 7.21 | 7.25 | -4.86% | 256,414 | 187,284,506 |
| 2024-08-15 | 7.65 | 8.06 | 7.49 | 7.62 | -1.04% | 286,127 | 220,254,915 |
| 2024-08-14 | 7.41 | 8.12 | 7.24 | 7.7 | 0% | 410,856 | 315,440,984 |
| 2024-08-13 | 7.6 | 7.78 | 7.5 | 7.7 | -4.58% | 375,276 | 286,492,517 |
| 2024-08-12 | 7.07 | 8.18 | 6.96 | 8.07 | +16.45% | 556,009 | 431,805,214 |
| 2024-08-09 | 7.3 | 7.3 | 6.83 | 6.93 | -6.48% | 269,269 | 189,548,030 |
| 2024-08-08 | 7.06 | 8.04 | 7.01 | 7.41 | +2.92% | 414,151 | 316,332,279 |
| 2024-08-07 | 7.29 | 7.52 | 7.12 | 7.2 | -6.25% | 354,458 | 257,672,976 |
| 2024-08-06 | 6.69 | 8.05 | 6.57 | 7.68 | +13.78% | 488,597 | 355,966,255 |
| 2024-08-05 | 7.43 | 7.75 | 6.69 | 6.75 | -8.29% | 432,260 | 312,561,971 |
| 2024-08-02 | 6.18 | 7.36 | 6.15 | 7.36 | +20.07% | 217,688 | 156,447,658 |
| 2024-08-01 | 5.99 | 6.27 | 5.99 | 6.13 | +2.51% | 89,509 | 55,037,747 |
| 2024-07-31 | 5.78 | 6 | 5.72 | 5.98 | +3.64% | 57,895 | 34,226,496 |
| 2024-07-30 | 5.75 | 5.84 | 5.69 | 5.77 | +0.52% | 29,267 | 16,937,988 |
| 2024-07-29 | 5.7 | 5.74 | 5.59 | 5.74 | +0.7% | 27,535 | 15,652,745 |
| 2024-07-26 | 5.64 | 5.76 | 5.63 | 5.7 | +1.06% | 24,669 | 14,053,420 |
| 2024-07-25 | 5.65 | 5.71 | 5.55 | 5.64 | -0.53% | 30,056 | 16,925,783 |
| 2024-07-24 | 5.79 | 5.83 | 5.64 | 5.67 | -2.41% | 30,971 | 17,680,372 |
| 2024-07-23 | 5.96 | 5.96 | 5.81 | 5.81 | -1.69% | 31,298 | 18,413,230 |
| 2024-07-22 | 5.82 | 5.95 | 5.76 | 5.91 | +1.37% | 40,732 | 23,957,038 |
| 2024-07-19 | 5.78 | 5.86 | 5.7 | 5.83 | +0.87% | 32,384 | 18,779,570 |
| 2024-07-18 | 5.76 | 5.78 | 5.62 | 5.78 | +0.17% | 34,999 | 20,010,173 |
| 2024-07-17 | 5.71 | 5.83 | 5.69 | 5.77 | +0.52% | 24,790 | 14,271,323 |
| 2024-07-16 | 5.78 | 5.85 | 5.71 | 5.74 | -0.69% | 24,275 | 13,944,013 |
| 2024-07-15 | 5.9 | 5.95 | 5.75 | 5.78 | -2.03% | 30,125 | 17,463,831 |
| 2024-07-12 | 5.86 | 6.03 | 5.85 | 5.9 | +0.68% | 36,994 | 21,957,643 |
| 2024-07-11 | 5.7 | 5.91 | 5.62 | 5.86 | +4.46% | 55,904 | 32,571,509 |
| 2024-07-10 | 5.63 | 5.72 | 5.56 | 5.61 | -0.36% | 29,610 | 16,713,584 |
| 2024-07-09 | 5.61 | 5.65 | 5.41 | 5.63 | +0.36% | 41,194 | 22,860,510 |
| 2024-07-08 | 5.82 | 5.84 | 5.59 | 5.61 | -3.44% | 38,365 | 21,775,011 |
| 2024-07-05 | 5.58 | 5.82 | 5.51 | 5.81 | +3.94% | 51,876 | 29,647,970 |
| 2024-07-04 | 5.82 | 5.86 | 5.58 | 5.59 | -3.95% | 39,868 | 22,625,791 |
| 2024-07-03 | 5.82 | 5.95 | 5.81 | 5.82 | -0.51% | 35,903 | 21,128,369 |
| 2024-07-02 | 5.74 | 5.93 | 5.69 | 5.85 | +2.09% | 52,996 | 31,016,407 |
| 2024-07-01 | 5.65 | 5.8 | 5.62 | 5.73 | +1.24% | 25,115 | 14,355,325 |
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：