股票概览
7.63
+12.37%
+0.84
7.07
开盘价
7.74
最高价
6.89
最低价
172,092
成交量
数据更新至: 2024-09-30
技术指标
6.71
MA5 (5日均线)
6.40
MA10 (10日均线)
6.31
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 | 7.07 | 7.74 | 6.89 | 7.63 | +12.37% | 172,092 | 125,701,842 |
| 2024-09-27 | 6.62 | 6.94 | 6.49 | 6.79 | +4.46% | 77,837 | 52,203,430 |
| 2024-09-26 | 6.32 | 6.51 | 6.31 | 6.5 | +2.2% | 42,116 | 27,005,125 |
| 2024-09-25 | 6.31 | 6.46 | 6.31 | 6.36 | +1.27% | 47,345 | 30,258,877 |
| 2024-09-24 | 6.11 | 6.28 | 6.08 | 6.28 | +3.29% | 41,757 | 25,847,179 |
| 2024-09-23 | 6.06 | 6.16 | 6.01 | 6.08 | +0.66% | 26,070 | 15,898,494 |
| 2024-09-20 | 6.15 | 6.2 | 6.01 | 6.04 | -1.47% | 24,847 | 15,107,211 |
| 2024-09-19 | 6.04 | 6.15 | 5.96 | 6.13 | +1.83% | 31,055 | 18,886,660 |
| 2024-09-18 | 6.17 | 6.23 | 5.93 | 6.02 | -2.11% | 44,590 | 26,785,009 |
| 2024-09-13 | 6.26 | 6.31 | 6.13 | 6.15 | -2.07% | 30,607 | 19,012,175 |
| 2024-09-12 | 6.32 | 6.4 | 6.26 | 6.28 | +0.16% | 39,592 | 25,013,852 |
| 2024-09-11 | 6.37 | 6.38 | 6.23 | 6.27 | -1.42% | 58,432 | 36,770,353 |
| 2024-09-10 | 6.23 | 6.45 | 6.19 | 6.36 | +1.11% | 90,545 | 57,388,349 |
| 2024-09-09 | 5.97 | 6.48 | 5.97 | 6.29 | +4.31% | 91,755 | 57,446,413 |
| 2024-09-06 | 6.21 | 6.3 | 6.02 | 6.03 | -2.43% | 39,604 | 24,349,519 |
| 2024-09-05 | 6.01 | 6.18 | 6.01 | 6.18 | +2.49% | 30,971 | 18,989,734 |
| 2024-09-04 | 6.11 | 6.15 | 6.02 | 6.03 | -1.47% | 31,792 | 19,321,845 |
| 2024-09-03 | 6.16 | 6.3 | 6.03 | 6.12 | -1.45% | 55,525 | 34,151,605 |
| 2024-09-02 | 6.4 | 6.4 | 6.2 | 6.21 | -2.66% | 65,155 | 40,808,596 |
| 2024-08-30 | 6.23 | 6.58 | 6.22 | 6.38 | +1.59% | 92,157 | 59,152,265 |
| 2024-08-29 | 6.04 | 6.35 | 6.01 | 6.28 | +2.95% | 69,487 | 42,937,605 |
| 2024-08-28 | 5.95 | 6.15 | 5.88 | 6.1 | +2.52% | 28,951 | 17,530,185 |
| 2024-08-27 | 5.98 | 6.07 | 5.94 | 5.95 | -0.34% | 22,329 | 13,377,396 |
| 2024-08-26 | 5.81 | 6.04 | 5.79 | 5.97 | +2.4% | 26,950 | 16,016,025 |
| 2024-08-23 | 5.85 | 5.9 | 5.72 | 5.83 | -0.68% | 28,616 | 16,643,118 |
| 2024-08-22 | 6 | 6.05 | 5.85 | 5.87 | -1.51% | 19,739 | 11,746,094 |
| 2024-08-21 | 6.03 | 6.07 | 5.95 | 5.96 | -0.5% | 19,989 | 12,002,930 |
| 2024-08-20 | 6.16 | 6.2 | 5.98 | 5.99 | -2.76% | 28,469 | 17,255,941 |
| 2024-08-19 | 6.35 | 6.45 | 6.15 | 6.16 | -1.75% | 34,544 | 21,435,519 |
| 2024-08-16 | 6.19 | 6.29 | 6.1 | 6.27 | +1.95% | 40,604 | 25,250,815 |
| 2024-08-15 | 6.11 | 6.2 | 6.07 | 6.15 | +0.33% | 27,252 | 16,728,780 |
| 2024-08-14 | 6.14 | 6.18 | 6.08 | 6.13 | -0.33% | 25,198 | 15,446,728 |
| 2024-08-13 | 6.18 | 6.19 | 6.06 | 6.15 | -0.32% | 24,470 | 14,978,694 |
| 2024-08-12 | 6.11 | 6.34 | 6.1 | 6.17 | +0.33% | 44,601 | 27,731,682 |
| 2024-08-09 | 6.38 | 6.49 | 6.14 | 6.15 | -0.49% | 45,912 | 28,672,207 |
| 2024-08-08 | 6.22 | 6.28 | 6.15 | 6.18 | -0.16% | 31,503 | 19,556,295 |
| 2024-08-07 | 6.16 | 6.22 | 6.09 | 6.19 | +0.16% | 32,550 | 20,031,166 |
| 2024-08-06 | 6.06 | 6.19 | 5.95 | 6.18 | +4.22% | 50,381 | 30,780,408 |
| 2024-08-05 | 6.05 | 6.13 | 5.91 | 5.93 | -2.47% | 34,709 | 20,894,675 |
| 2024-08-02 | 6.05 | 6.23 | 6.04 | 6.08 | -0.49% | 38,248 | 23,503,627 |
| 2024-08-01 | 6.09 | 6.16 | 6.06 | 6.11 | +0.16% | 31,952 | 19,518,413 |
| 2024-07-31 | 5.92 | 6.1 | 5.88 | 6.1 | +3.21% | 38,497 | 23,168,215 |
| 2024-07-30 | 5.89 | 5.97 | 5.85 | 5.91 | +0.34% | 24,046 | 14,211,143 |
| 2024-07-29 | 5.85 | 5.91 | 5.71 | 5.89 | +1.55% | 29,563 | 17,248,838 |
| 2024-07-26 | 5.74 | 5.82 | 5.73 | 5.8 | +1.58% | 21,439 | 12,389,137 |
| 2024-07-25 | 5.68 | 5.78 | 5.6 | 5.71 | +0.71% | 24,141 | 13,748,160 |
| 2024-07-24 | 5.76 | 5.82 | 5.64 | 5.67 | -1.9% | 26,057 | 14,853,394 |
| 2024-07-23 | 5.85 | 5.91 | 5.76 | 5.78 | -0.52% | 31,386 | 18,352,118 |
| 2024-07-22 | 5.74 | 5.84 | 5.59 | 5.81 | +1.57% | 29,558 | 16,993,978 |
| 2024-07-19 | 5.59 | 5.74 | 5.53 | 5.72 | +1.78% | 24,732 | 14,007,145 |
| 2024-07-18 | 5.6 | 5.64 | 5.44 | 5.62 | 0% | 26,580 | 14,725,084 |
| 2024-07-17 | 5.62 | 5.7 | 5.56 | 5.62 | -0.35% | 17,824 | 10,022,887 |
| 2024-07-16 | 5.63 | 5.68 | 5.57 | 5.64 | -0.18% | 16,936 | 9,505,704 |
| 2024-07-15 | 5.81 | 5.85 | 5.61 | 5.65 | -3.58% | 27,104 | 15,363,813 |
| 2024-07-12 | 5.9 | 5.99 | 5.81 | 5.86 | -0.51% | 27,698 | 16,348,061 |
| 2024-07-11 | 5.65 | 5.9 | 5.65 | 5.89 | +5.94% | 43,477 | 25,229,727 |
| 2024-07-10 | 5.66 | 5.67 | 5.51 | 5.56 | -1.94% | 26,408 | 14,742,560 |
| 2024-07-09 | 5.66 | 5.74 | 5.49 | 5.67 | 0% | 32,314 | 18,195,496 |
| 2024-07-08 | 5.95 | 5.95 | 5.64 | 5.67 | -3.9% | 39,143 | 22,473,476 |
| 2024-07-05 | 5.67 | 5.95 | 5.61 | 5.9 | +3.51% | 40,153 | 23,330,276 |
| 2024-07-04 | 6.05 | 6.06 | 5.65 | 5.7 | -5.32% | 54,968 | 31,750,299 |
| 2024-07-03 | 6.1 | 6.17 | 5.97 | 6.02 | -1.31% | 33,993 | 20,613,603 |
| 2024-07-02 | 6 | 6.18 | 6 | 6.1 | +1.67% | 38,696 | 23,678,772 |
| 2024-07-01 | 6.05 | 6.1 | 5.93 | 6 | -0.83% | 25,184 | 15,139,317 |
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：