股票概览
7.42
+17.41%
+1.1
6.63
开盘价
7.45
最高价
6.44
最低价
471,815
成交量
数据更新至: 2024-09-30
技术指标
6.33
MA5 (5日均线)
5.96
MA10 (10日均线)
5.88
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 | 6.63 | 7.45 | 6.44 | 7.42 | +17.41% | 471,815 | 328,182,449 |
| 2024-09-27 | 6.24 | 6.48 | 6.12 | 6.32 | +4.12% | 288,496 | 181,294,204 |
| 2024-09-26 | 5.93 | 6.08 | 5.91 | 6.07 | +1.85% | 161,876 | 97,070,692 |
| 2024-09-25 | 5.96 | 6.07 | 5.91 | 5.96 | +1.53% | 196,885 | 117,916,969 |
| 2024-09-24 | 5.69 | 5.88 | 5.6 | 5.87 | +2.8% | 159,027 | 91,792,068 |
| 2024-09-23 | 5.61 | 5.78 | 5.57 | 5.71 | +1.06% | 110,063 | 62,738,361 |
| 2024-09-20 | 5.63 | 5.73 | 5.58 | 5.65 | +0.53% | 99,010 | 55,827,003 |
| 2024-09-19 | 5.46 | 5.75 | 5.45 | 5.62 | +3.5% | 134,335 | 75,493,325 |
| 2024-09-18 | 5.53 | 5.56 | 5.34 | 5.43 | -2.16% | 93,947 | 51,098,204 |
| 2024-09-13 | 5.66 | 5.72 | 5.53 | 5.55 | -2.46% | 92,845 | 51,897,411 |
| 2024-09-12 | 5.75 | 5.78 | 5.64 | 5.69 | -0.7% | 116,866 | 66,702,603 |
| 2024-09-11 | 5.89 | 5.91 | 5.68 | 5.73 | -3.54% | 168,358 | 96,868,740 |
| 2024-09-10 | 5.63 | 6.03 | 5.49 | 5.94 | +5.51% | 267,785 | 155,148,894 |
| 2024-09-09 | 5.61 | 5.73 | 5.56 | 5.63 | +0.18% | 83,291 | 47,070,452 |
| 2024-09-06 | 5.76 | 5.84 | 5.61 | 5.62 | -3.27% | 96,910 | 54,995,547 |
| 2024-09-05 | 5.75 | 5.83 | 5.71 | 5.81 | +0.69% | 118,054 | 68,154,934 |
| 2024-09-04 | 5.85 | 5.86 | 5.68 | 5.77 | -2.53% | 124,386 | 71,783,816 |
| 2024-09-03 | 5.88 | 5.95 | 5.8 | 5.92 | +0.51% | 146,889 | 86,493,256 |
| 2024-09-02 | 5.9 | 5.97 | 5.79 | 5.89 | -1.51% | 194,768 | 114,584,186 |
| 2024-08-30 | 5.66 | 6.16 | 5.66 | 5.98 | +6.98% | 359,539 | 215,719,750 |
| 2024-08-29 | 5.4 | 5.62 | 5.38 | 5.59 | +2.95% | 130,418 | 72,340,629 |
| 2024-08-28 | 5.41 | 5.49 | 5.34 | 5.43 | -0.55% | 104,445 | 56,586,901 |
| 2024-08-27 | 5.65 | 5.69 | 5.42 | 5.46 | -5.04% | 152,261 | 84,028,011 |
| 2024-08-26 | 5.55 | 5.83 | 5.44 | 5.75 | +2.13% | 199,711 | 112,742,537 |
| 2024-08-23 | 5.38 | 5.64 | 5.27 | 5.63 | +4.26% | 180,137 | 98,884,576 |
| 2024-08-22 | 5.65 | 5.69 | 5.38 | 5.4 | -5.1% | 172,472 | 94,965,528 |
| 2024-08-21 | 5.51 | 5.85 | 5.46 | 5.69 | +2.71% | 263,476 | 150,151,056 |
| 2024-08-20 | 5.48 | 5.65 | 5.42 | 5.54 | +0.54% | 189,222 | 104,744,809 |
| 2024-08-19 | 5.69 | 5.75 | 5.48 | 5.51 | -4.17% | 217,042 | 120,919,891 |
| 2024-08-16 | 5.71 | 6.01 | 5.71 | 5.75 | +2.13% | 348,719 | 204,209,445 |
| 2024-08-15 | 5.33 | 5.79 | 5.31 | 5.63 | +4.65% | 275,248 | 153,751,872 |
| 2024-08-14 | 5.3 | 5.45 | 5.26 | 5.38 | +1.7% | 96,006 | 51,490,921 |
| 2024-08-13 | 5.18 | 5.29 | 5.1 | 5.29 | +2.12% | 53,848 | 28,121,367 |
| 2024-08-12 | 5.3 | 5.31 | 5.16 | 5.18 | -2.45% | 51,033 | 26,636,482 |
| 2024-08-09 | 5.3 | 5.35 | 5.23 | 5.31 | +0.76% | 56,631 | 30,033,418 |
| 2024-08-08 | 5.28 | 5.31 | 5.16 | 5.27 | +0.19% | 55,523 | 29,152,296 |
| 2024-08-07 | 5.24 | 5.32 | 5.2 | 5.26 | +0.38% | 62,859 | 33,153,664 |
| 2024-08-06 | 5.24 | 5.3 | 5.17 | 5.24 | +1.35% | 73,300 | 38,235,677 |
| 2024-08-05 | 5.39 | 5.41 | 5.17 | 5.17 | -3.9% | 70,376 | 37,246,356 |
| 2024-08-02 | 5.46 | 5.53 | 5.36 | 5.38 | -2.18% | 68,427 | 37,243,683 |
| 2024-08-01 | 5.46 | 5.56 | 5.42 | 5.5 | +0.92% | 79,982 | 43,849,000 |
| 2024-07-31 | 5.31 | 5.45 | 5.28 | 5.45 | +2.83% | 64,133 | 34,602,333 |
| 2024-07-30 | 5.29 | 5.35 | 5.23 | 5.3 | -0.19% | 55,340 | 29,248,081 |
| 2024-07-29 | 5.24 | 5.35 | 5.18 | 5.31 | +1.72% | 73,430 | 38,688,734 |
| 2024-07-26 | 5.12 | 5.24 | 5.11 | 5.22 | +1.75% | 47,308 | 24,622,574 |
| 2024-07-25 | 5.09 | 5.15 | 4.98 | 5.13 | +0.79% | 68,244 | 34,623,535 |
| 2024-07-24 | 5.15 | 5.2 | 5.05 | 5.09 | -1.17% | 84,897 | 43,442,546 |
| 2024-07-23 | 5.23 | 5.37 | 5.15 | 5.15 | -1.53% | 123,487 | 65,050,875 |
| 2024-07-22 | 5.16 | 5.25 | 5.13 | 5.23 | +0.77% | 61,873 | 32,208,596 |
| 2024-07-19 | 5.13 | 5.24 | 5.08 | 5.19 | +1.17% | 48,358 | 25,019,311 |
| 2024-07-18 | 5.21 | 5.21 | 5.03 | 5.13 | -2.1% | 76,963 | 39,296,415 |
| 2024-07-17 | 5.37 | 5.4 | 5.24 | 5.24 | -3.14% | 64,910 | 34,407,618 |
| 2024-07-16 | 5.35 | 5.43 | 5.31 | 5.41 | +1.31% | 53,184 | 28,533,635 |
| 2024-07-15 | 5.49 | 5.49 | 5.32 | 5.34 | -2.55% | 54,738 | 29,408,389 |
| 2024-07-12 | 5.57 | 5.57 | 5.45 | 5.48 | -2.14% | 52,036 | 28,623,887 |
| 2024-07-11 | 5.41 | 5.61 | 5.39 | 5.6 | +5.86% | 100,756 | 55,421,125 |
| 2024-07-10 | 5.32 | 5.48 | 5.23 | 5.29 | -0.75% | 67,592 | 35,954,564 |
| 2024-07-09 | 5.15 | 5.35 | 5.06 | 5.33 | +3.9% | 86,946 | 45,347,451 |
| 2024-07-08 | 5.32 | 5.32 | 5.11 | 5.13 | -3.75% | 90,803 | 47,140,682 |
| 2024-07-05 | 5.31 | 5.37 | 5.21 | 5.33 | +0.38% | 60,754 | 32,133,769 |
| 2024-07-04 | 5.48 | 5.51 | 5.29 | 5.31 | -3.1% | 69,840 | 37,575,325 |
| 2024-07-03 | 5.52 | 5.54 | 5.44 | 5.48 | -0.9% | 50,215 | 27,549,897 |
| 2024-07-02 | 5.55 | 5.6 | 5.5 | 5.53 | -0.18% | 63,472 | 35,177,626 |
| 2024-07-01 | 5.61 | 5.64 | 5.41 | 5.54 | -0.89% | 84,219 | 46,358,335 |
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：