股票概览
7.39
+17.49%
+1.1
6.78
开盘价
7.43
最高价
6.59
最低价
1,181,751
成交量
数据更新至: 2024-09-30
技术指标
6.11
MA5 (5日均线)
5.71
MA10 (10日均线)
5.49
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 | 6.78 | 7.43 | 6.59 | 7.39 | +17.49% | 1,181,751 | 828,120,259 |
| 2024-09-27 | 5.87 | 6.45 | 5.87 | 6.29 | +9.01% | 785,243 | 484,571,940 |
| 2024-09-26 | 5.54 | 5.78 | 5.53 | 5.77 | +3.96% | 343,525 | 194,256,679 |
| 2024-09-25 | 5.64 | 5.72 | 5.54 | 5.55 | -0.18% | 352,184 | 198,197,600 |
| 2024-09-24 | 5.43 | 5.57 | 5.36 | 5.56 | +2.96% | 308,382 | 169,199,296 |
| 2024-09-23 | 5.39 | 5.44 | 5.33 | 5.4 | +0.56% | 165,574 | 89,378,188 |
| 2024-09-20 | 5.34 | 5.39 | 5.32 | 5.37 | +0.56% | 191,732 | 102,838,979 |
| 2024-09-19 | 5.22 | 5.36 | 5.17 | 5.34 | +2.89% | 236,225 | 125,167,513 |
| 2024-09-18 | 5.22 | 5.23 | 5.11 | 5.19 | -0.76% | 145,590 | 75,186,420 |
| 2024-09-13 | 5.28 | 5.32 | 5.2 | 5.23 | -0.95% | 153,644 | 80,673,884 |
| 2024-09-12 | 5.28 | 5.35 | 5.26 | 5.28 | +0.57% | 154,827 | 82,182,079 |
| 2024-09-11 | 5.27 | 5.29 | 5.22 | 5.25 | -0.57% | 119,076 | 62,593,901 |
| 2024-09-10 | 5.28 | 5.34 | 5.16 | 5.28 | +0.57% | 198,334 | 103,843,173 |
| 2024-09-09 | 5.19 | 5.36 | 5.15 | 5.25 | +0.38% | 211,753 | 111,466,986 |
| 2024-09-06 | 5.39 | 5.43 | 5.22 | 5.23 | -1.32% | 170,119 | 90,124,712 |
| 2024-09-05 | 5.24 | 5.36 | 5.23 | 5.3 | +1.73% | 164,280 | 87,074,640 |
| 2024-09-04 | 5.21 | 5.28 | 5.19 | 5.21 | -0.76% | 149,284 | 78,208,350 |
| 2024-09-03 | 5.24 | 5.28 | 5.17 | 5.25 | +0.38% | 203,860 | 106,622,567 |
| 2024-09-02 | 5.45 | 5.45 | 5.22 | 5.23 | -4.04% | 223,246 | 119,169,649 |
| 2024-08-30 | 5.29 | 5.52 | 5.27 | 5.45 | +2.44% | 310,878 | 168,981,398 |
| 2024-08-29 | 5.29 | 5.33 | 5.11 | 5.32 | +0.38% | 305,661 | 159,155,598 |
| 2024-08-28 | 5.17 | 5.31 | 5.11 | 5.3 | +2.51% | 177,772 | 93,001,158 |
| 2024-08-27 | 5.26 | 5.28 | 5.17 | 5.17 | -1.71% | 103,560 | 53,912,871 |
| 2024-08-26 | 5.22 | 5.26 | 5.16 | 5.26 | +0.96% | 117,761 | 61,655,458 |
| 2024-08-23 | 5.15 | 5.23 | 5.14 | 5.21 | +1.17% | 113,148 | 58,647,187 |
| 2024-08-22 | 5.23 | 5.29 | 5.13 | 5.15 | -1.34% | 175,590 | 91,515,251 |
| 2024-08-21 | 5.28 | 5.33 | 5.21 | 5.22 | -1.14% | 146,515 | 77,095,013 |
| 2024-08-20 | 5.39 | 5.41 | 5.27 | 5.28 | -2.22% | 157,431 | 83,787,261 |
| 2024-08-19 | 5.47 | 5.58 | 5.38 | 5.4 | -1.64% | 194,220 | 106,032,389 |
| 2024-08-16 | 5.43 | 5.52 | 5.42 | 5.49 | +0.37% | 165,632 | 90,684,133 |
| 2024-08-15 | 5.32 | 5.52 | 5.31 | 5.47 | +2.24% | 215,419 | 117,200,320 |
| 2024-08-14 | 5.41 | 5.45 | 5.33 | 5.35 | -0.74% | 121,378 | 65,044,229 |
| 2024-08-13 | 5.37 | 5.4 | 5.31 | 5.39 | +0.37% | 130,081 | 69,669,024 |
| 2024-08-12 | 5.39 | 5.46 | 5.34 | 5.37 | -0.56% | 142,088 | 76,661,553 |
| 2024-08-09 | 5.52 | 5.57 | 5.39 | 5.4 | -1.64% | 182,877 | 100,152,985 |
| 2024-08-08 | 5.45 | 5.56 | 5.41 | 5.49 | +0.37% | 159,576 | 87,545,228 |
| 2024-08-07 | 5.53 | 5.56 | 5.45 | 5.47 | -1.44% | 190,339 | 104,661,578 |
| 2024-08-06 | 5.42 | 5.57 | 5.39 | 5.55 | +3.74% | 304,226 | 166,658,624 |
| 2024-08-05 | 5.46 | 5.59 | 5.34 | 5.35 | -3.6% | 283,808 | 154,986,059 |
| 2024-08-02 | 5.56 | 5.71 | 5.51 | 5.55 | -0.18% | 335,763 | 188,835,827 |
| 2024-08-01 | 5.63 | 5.66 | 5.53 | 5.56 | -1.07% | 220,558 | 123,231,841 |
| 2024-07-31 | 5.31 | 5.62 | 5.27 | 5.62 | +5.84% | 413,770 | 227,209,793 |
| 2024-07-30 | 5.24 | 5.35 | 5.19 | 5.31 | +0.95% | 223,831 | 118,165,646 |
| 2024-07-29 | 5.38 | 5.39 | 5.22 | 5.26 | -2.59% | 298,649 | 157,656,196 |
| 2024-07-26 | 5.4 | 5.48 | 5.36 | 5.4 | +0.37% | 250,759 | 135,419,004 |
| 2024-07-25 | 5.42 | 5.51 | 5.35 | 5.38 | -2.36% | 342,722 | 185,302,748 |
| 2024-07-24 | 5.65 | 5.74 | 5.5 | 5.51 | -5.16% | 615,230 | 344,284,828 |
| 2024-07-23 | 5.51 | 6.11 | 5.44 | 5.81 | +5.06% | 732,922 | 425,073,346 |
| 2024-07-22 | 5.5 | 5.59 | 5.47 | 5.53 | +1.1% | 186,853 | 103,402,756 |
| 2024-07-19 | 5.36 | 5.5 | 5.34 | 5.47 | +1.3% | 180,650 | 98,137,345 |
| 2024-07-18 | 5.46 | 5.47 | 5.33 | 5.4 | -1.82% | 226,051 | 121,662,149 |
| 2024-07-17 | 5.49 | 5.54 | 5.46 | 5.5 | +0.18% | 117,307 | 64,562,221 |
| 2024-07-16 | 5.49 | 5.52 | 5.4 | 5.49 | 0% | 143,935 | 78,713,097 |
| 2024-07-15 | 5.63 | 5.65 | 5.48 | 5.49 | -2.83% | 174,566 | 96,678,022 |
| 2024-07-12 | 5.74 | 5.78 | 5.65 | 5.65 | -1.74% | 158,350 | 90,315,835 |
| 2024-07-11 | 5.71 | 5.77 | 5.66 | 5.75 | +2.86% | 195,404 | 111,930,837 |
| 2024-07-10 | 5.62 | 5.68 | 5.55 | 5.59 | -1.06% | 137,549 | 77,311,409 |
| 2024-07-09 | 5.57 | 5.66 | 5.44 | 5.65 | +1.8% | 179,786 | 99,962,525 |
| 2024-07-08 | 5.71 | 5.71 | 5.53 | 5.55 | -2.97% | 172,465 | 96,426,131 |
| 2024-07-05 | 5.67 | 5.76 | 5.61 | 5.72 | +0.53% | 137,765 | 78,504,239 |
| 2024-07-04 | 5.83 | 5.88 | 5.66 | 5.69 | -2.23% | 151,404 | 86,888,864 |
| 2024-07-03 | 5.88 | 5.92 | 5.82 | 5.82 | -1.36% | 113,617 | 66,561,985 |
| 2024-07-02 | 5.86 | 6.02 | 5.84 | 5.9 | +0.51% | 154,937 | 92,025,686 |
| 2024-07-01 | 5.91 | 5.93 | 5.76 | 5.87 | -0.51% | 154,688 | 90,166,695 |
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：