股票概览
7.6
+17.65%
+1.14
6.99
开盘价
7.74
最高价
6.89
最低价
633,651
成交量
数据更新至: 2024-09-30
技术指标
6.12
MA5 (5日均线)
5.62
MA10 (10日均线)
5.45
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 | 6.99 | 7.74 | 6.89 | 7.6 | +17.65% | 633,651 | 463,768,860 |
| 2024-09-27 | 5.68 | 6.49 | 5.58 | 6.46 | +15.15% | 489,074 | 293,715,084 |
| 2024-09-26 | 5.55 | 5.61 | 5.47 | 5.61 | +1.08% | 167,033 | 92,580,836 |
| 2024-09-25 | 5.41 | 5.66 | 5.36 | 5.55 | +3.16% | 292,601 | 161,039,189 |
| 2024-09-24 | 5.26 | 5.38 | 5.23 | 5.38 | +1.89% | 159,205 | 84,826,634 |
| 2024-09-23 | 5.15 | 5.32 | 5.12 | 5.28 | +2.92% | 124,022 | 65,119,526 |
| 2024-09-20 | 5.12 | 5.15 | 5.07 | 5.13 | 0% | 64,673 | 33,063,987 |
| 2024-09-19 | 5 | 5.14 | 4.97 | 5.13 | +3.01% | 76,513 | 38,872,055 |
| 2024-09-18 | 5.04 | 5.08 | 4.88 | 4.98 | -1.19% | 75,452 | 37,373,437 |
| 2024-09-13 | 5.17 | 5.22 | 5.02 | 5.04 | -2.51% | 92,467 | 47,088,917 |
| 2024-09-12 | 5.2 | 5.26 | 5.16 | 5.17 | 0% | 72,913 | 38,018,097 |
| 2024-09-11 | 5.27 | 5.28 | 5.14 | 5.17 | -2.08% | 83,998 | 43,653,290 |
| 2024-09-10 | 5.21 | 5.3 | 5.12 | 5.28 | +1.34% | 89,085 | 46,396,909 |
| 2024-09-09 | 5.18 | 5.27 | 5.14 | 5.21 | +0.39% | 80,653 | 41,981,088 |
| 2024-09-06 | 5.32 | 5.35 | 5.17 | 5.19 | -2.99% | 108,718 | 56,910,272 |
| 2024-09-05 | 5.33 | 5.38 | 5.28 | 5.35 | +0.19% | 111,880 | 59,617,135 |
| 2024-09-04 | 5.39 | 5.4 | 5.28 | 5.34 | -1.66% | 124,830 | 66,486,250 |
| 2024-09-03 | 5.27 | 5.52 | 5.27 | 5.43 | +1.31% | 212,612 | 114,261,317 |
| 2024-09-02 | 5.29 | 5.61 | 5.25 | 5.36 | -0.19% | 247,435 | 135,240,538 |
| 2024-08-30 | 5.3 | 5.5 | 5.3 | 5.37 | +1.13% | 286,927 | 155,015,711 |
| 2024-08-29 | 5.11 | 5.4 | 5.09 | 5.31 | +3.11% | 281,174 | 148,106,431 |
| 2024-08-28 | 4.9 | 5.33 | 4.86 | 5.15 | +4.46% | 188,814 | 96,131,584 |
| 2024-08-27 | 5.1 | 5.14 | 4.91 | 4.93 | -3.71% | 106,179 | 53,061,992 |
| 2024-08-26 | 4.92 | 5.13 | 4.9 | 5.12 | +3.85% | 122,420 | 61,882,676 |
| 2024-08-23 | 4.86 | 4.97 | 4.8 | 4.93 | +1.02% | 76,276 | 37,355,313 |
| 2024-08-22 | 5 | 5.05 | 4.88 | 4.88 | -3.17% | 80,148 | 39,780,287 |
| 2024-08-21 | 4.95 | 5.09 | 4.95 | 5.04 | +1% | 80,514 | 40,526,912 |
| 2024-08-20 | 5.04 | 5.05 | 4.93 | 4.99 | -0.4% | 75,744 | 37,800,146 |
| 2024-08-19 | 5.08 | 5.1 | 4.96 | 5.01 | -1.76% | 99,612 | 50,060,664 |
| 2024-08-16 | 5.04 | 5.16 | 5.02 | 5.1 | +1.8% | 117,556 | 59,983,004 |
| 2024-08-15 | 4.93 | 5.05 | 4.86 | 5.01 | +1.62% | 88,638 | 44,211,823 |
| 2024-08-14 | 4.91 | 4.97 | 4.88 | 4.93 | +0.61% | 77,548 | 38,271,799 |
| 2024-08-13 | 4.82 | 4.91 | 4.78 | 4.9 | +1.24% | 80,279 | 38,964,903 |
| 2024-08-12 | 4.93 | 4.99 | 4.82 | 4.84 | -2.42% | 107,889 | 52,691,737 |
| 2024-08-09 | 5 | 5.19 | 4.96 | 4.96 | +0.61% | 133,093 | 67,197,206 |
| 2024-08-08 | 5.1 | 5.11 | 4.9 | 4.93 | -2.76% | 106,870 | 53,102,252 |
| 2024-08-07 | 4.95 | 5.2 | 4.91 | 5.07 | +2.63% | 145,113 | 73,572,707 |
| 2024-08-06 | 4.88 | 4.96 | 4.83 | 4.94 | +2.7% | 86,336 | 42,317,062 |
| 2024-08-05 | 5.02 | 5.05 | 4.8 | 4.81 | -6.96% | 163,645 | 80,873,871 |
| 2024-08-02 | 5.26 | 5.33 | 5.14 | 5.17 | -2.82% | 136,598 | 71,614,121 |
| 2024-08-01 | 5.18 | 5.33 | 5.16 | 5.32 | +2.5% | 150,112 | 78,977,659 |
| 2024-07-31 | 5.04 | 5.19 | 5.01 | 5.19 | +3.18% | 126,821 | 65,014,213 |
| 2024-07-30 | 5.02 | 5.1 | 4.95 | 5.03 | 0% | 102,063 | 51,373,445 |
| 2024-07-29 | 4.95 | 5.08 | 4.93 | 5.03 | +1.62% | 104,791 | 52,473,725 |
| 2024-07-26 | 4.76 | 4.96 | 4.76 | 4.95 | +3.56% | 120,394 | 58,932,644 |
| 2024-07-25 | 4.78 | 4.85 | 4.71 | 4.78 | -0.62% | 103,343 | 49,354,143 |
| 2024-07-24 | 4.78 | 4.94 | 4.77 | 4.81 | -1.03% | 98,241 | 47,492,324 |
| 2024-07-23 | 4.93 | 5.06 | 4.83 | 4.86 | -1.62% | 117,530 | 58,120,553 |
| 2024-07-22 | 4.89 | 4.99 | 4.82 | 4.94 | +0.61% | 109,332 | 53,755,205 |
| 2024-07-19 | 4.82 | 4.96 | 4.75 | 4.91 | +1.45% | 134,930 | 66,046,159 |
| 2024-07-18 | 4.91 | 4.92 | 4.7 | 4.84 | -3.78% | 224,719 | 108,095,359 |
| 2024-07-17 | 5.25 | 5.32 | 5.02 | 5.03 | -9.86% | 332,134 | 171,326,102 |
| 2024-07-16 | 5.4 | 5.96 | 5.33 | 5.58 | +3.53% | 316,473 | 177,320,805 |
| 2024-07-15 | 5.45 | 5.5 | 5.31 | 5.39 | -2% | 118,633 | 63,955,490 |
| 2024-07-12 | 5.48 | 5.56 | 5.38 | 5.5 | -0.36% | 141,803 | 77,386,796 |
| 2024-07-11 | 5.32 | 5.6 | 5.31 | 5.52 | +5.95% | 134,931 | 73,839,246 |
| 2024-07-10 | 5.28 | 5.3 | 5.19 | 5.21 | -1.33% | 72,556 | 38,099,396 |
| 2024-07-09 | 5.05 | 5.29 | 4.97 | 5.28 | +4.55% | 125,201 | 64,493,133 |
| 2024-07-08 | 5.2 | 5.22 | 5.03 | 5.05 | -4.36% | 101,961 | 51,908,822 |
| 2024-07-05 | 5.17 | 5.31 | 5.01 | 5.28 | +2.33% | 115,111 | 59,642,857 |
| 2024-07-04 | 5.36 | 5.38 | 5.12 | 5.16 | -3.55% | 99,674 | 52,101,792 |
| 2024-07-03 | 5.43 | 5.45 | 5.31 | 5.35 | -1.65% | 101,661 | 54,665,967 |
| 2024-07-02 | 5.34 | 5.49 | 5.32 | 5.44 | +1.3% | 88,428 | 47,789,412 |
| 2024-07-01 | 5.47 | 5.51 | 5.23 | 5.37 | -1.83% | 116,017 | 61,852,044 |
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：