股票概览
7.96
+13.23%
+0.93
7.24
开盘价
8.16
最高价
7.04
最低价
258,779
成交量
数据更新至: 2024-09-30
技术指标
7.01
MA5 (5日均线)
6.73
MA10 (10日均线)
6.62
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 | 7.24 | 8.16 | 7.04 | 7.96 | +13.23% | 258,779 | 195,791,090 |
| 2024-09-27 | 6.84 | 7.16 | 6.77 | 7.03 | +3.53% | 165,134 | 114,661,272 |
| 2024-09-26 | 6.59 | 6.79 | 6.59 | 6.79 | +2.41% | 82,723 | 55,536,557 |
| 2024-09-25 | 6.7 | 6.79 | 6.61 | 6.63 | -0.3% | 104,538 | 70,014,718 |
| 2024-09-24 | 6.44 | 6.67 | 6.44 | 6.65 | +3.1% | 78,966 | 51,914,342 |
| 2024-09-23 | 6.48 | 6.52 | 6.4 | 6.45 | -0.15% | 41,534 | 26,790,838 |
| 2024-09-20 | 6.55 | 6.56 | 6.41 | 6.46 | -1.37% | 50,840 | 32,910,087 |
| 2024-09-19 | 6.35 | 6.59 | 6.34 | 6.55 | +3.64% | 75,670 | 49,224,968 |
| 2024-09-18 | 6.4 | 6.5 | 6.21 | 6.32 | -1.71% | 72,305 | 45,543,413 |
| 2024-09-13 | 6.45 | 6.61 | 6.34 | 6.43 | -0.62% | 70,875 | 45,970,871 |
| 2024-09-12 | 6.47 | 6.56 | 6.46 | 6.47 | +0.47% | 61,105 | 39,809,225 |
| 2024-09-11 | 6.49 | 6.55 | 6.4 | 6.44 | -1.08% | 49,742 | 32,190,699 |
| 2024-09-10 | 6.48 | 6.57 | 6.43 | 6.51 | +0.93% | 65,032 | 42,212,601 |
| 2024-09-09 | 6.37 | 6.53 | 6.31 | 6.45 | +1.1% | 78,299 | 50,552,175 |
| 2024-09-06 | 6.59 | 6.65 | 6.37 | 6.38 | -4.06% | 122,415 | 79,139,510 |
| 2024-09-05 | 6.45 | 6.74 | 6.4 | 6.65 | +3.1% | 144,219 | 95,114,332 |
| 2024-09-04 | 6.47 | 6.58 | 6.42 | 6.45 | -1.07% | 93,787 | 60,974,625 |
| 2024-09-03 | 6.52 | 6.64 | 6.49 | 6.52 | -0.91% | 109,048 | 71,373,521 |
| 2024-09-02 | 6.75 | 6.84 | 6.56 | 6.58 | -2.66% | 160,487 | 107,335,763 |
| 2024-08-30 | 6.59 | 6.91 | 6.49 | 6.76 | +1.35% | 242,011 | 161,845,414 |
| 2024-08-29 | 6.7 | 6.7 | 6.5 | 6.67 | -2.34% | 209,743 | 138,781,763 |
| 2024-08-28 | 6.44 | 6.94 | 6.36 | 6.83 | +5.89% | 258,872 | 172,260,646 |
| 2024-08-27 | 6.31 | 6.58 | 6.29 | 6.45 | +1.26% | 157,571 | 101,837,319 |
| 2024-08-26 | 6.24 | 6.47 | 6.19 | 6.37 | +1.76% | 177,609 | 112,627,028 |
| 2024-08-23 | 6.68 | 6.8 | 6.25 | 6.26 | +0.81% | 296,970 | 192,558,086 |
| 2024-08-22 | 6.06 | 6.21 | 6.01 | 6.21 | +2.31% | 67,866 | 41,291,787 |
| 2024-08-21 | 6.08 | 6.12 | 5.99 | 6.07 | -0.33% | 59,101 | 35,821,501 |
| 2024-08-20 | 6.16 | 6.28 | 6.04 | 6.09 | -3.03% | 120,261 | 73,968,231 |
| 2024-08-19 | 6.08 | 6.35 | 6.03 | 6.28 | +3.63% | 143,528 | 89,551,443 |
| 2024-08-16 | 6.1 | 6.15 | 6.05 | 6.06 | -0.98% | 50,174 | 30,535,359 |
| 2024-08-15 | 5.97 | 6.16 | 5.93 | 6.12 | +2.51% | 70,171 | 42,574,878 |
| 2024-08-14 | 6.05 | 6.06 | 5.96 | 5.97 | -1.16% | 32,167 | 19,320,661 |
| 2024-08-13 | 5.95 | 6.05 | 5.91 | 6.04 | +1.17% | 37,220 | 22,292,580 |
| 2024-08-12 | 5.95 | 6.03 | 5.94 | 5.97 | -0.5% | 45,026 | 26,940,900 |
| 2024-08-09 | 6.04 | 6.11 | 5.98 | 6 | -0.17% | 61,260 | 37,008,044 |
| 2024-08-08 | 5.99 | 6.03 | 5.88 | 6.01 | +0.33% | 40,734 | 24,313,946 |
| 2024-08-07 | 5.99 | 6.04 | 5.94 | 5.99 | 0% | 43,112 | 25,835,327 |
| 2024-08-06 | 5.92 | 6 | 5.87 | 5.99 | +3.28% | 58,058 | 34,486,642 |
| 2024-08-05 | 5.93 | 6.03 | 5.78 | 5.8 | -3.33% | 78,674 | 46,419,100 |
| 2024-08-02 | 6.04 | 6.16 | 5.95 | 6 | -1.32% | 58,234 | 35,260,759 |
| 2024-08-01 | 6.1 | 6.13 | 6.04 | 6.08 | +0.16% | 62,456 | 38,003,851 |
| 2024-07-31 | 5.89 | 6.08 | 5.86 | 6.07 | +2.88% | 67,101 | 40,273,387 |
| 2024-07-30 | 5.88 | 5.97 | 5.8 | 5.9 | +0.68% | 44,755 | 26,372,088 |
| 2024-07-29 | 5.81 | 5.9 | 5.77 | 5.86 | +0.86% | 50,874 | 29,756,862 |
| 2024-07-26 | 5.62 | 5.82 | 5.61 | 5.81 | +3.2% | 67,912 | 39,085,239 |
| 2024-07-25 | 5.61 | 5.69 | 5.51 | 5.63 | +0.54% | 48,763 | 27,342,950 |
| 2024-07-24 | 5.75 | 5.79 | 5.59 | 5.6 | -3.28% | 88,847 | 50,250,682 |
| 2024-07-23 | 5.86 | 5.99 | 5.78 | 5.79 | -1.19% | 86,372 | 50,896,967 |
| 2024-07-22 | 5.86 | 5.92 | 5.8 | 5.86 | -0.51% | 68,768 | 40,159,953 |
| 2024-07-19 | 5.86 | 5.93 | 5.76 | 5.89 | -0.17% | 81,308 | 47,554,091 |
| 2024-07-18 | 5.91 | 5.92 | 5.72 | 5.9 | -1.17% | 126,760 | 73,805,726 |
| 2024-07-17 | 6.19 | 6.27 | 5.96 | 5.97 | -3.24% | 142,049 | 86,631,703 |
| 2024-07-16 | 6.31 | 6.36 | 6.09 | 6.17 | -3.59% | 171,273 | 105,659,598 |
| 2024-07-15 | 6.3 | 6.46 | 6.2 | 6.4 | -3.47% | 230,247 | 146,141,415 |
| 2024-07-12 | 6.12 | 7.19 | 6.09 | 6.63 | +8.51% | 317,457 | 208,646,813 |
| 2024-07-11 | 5.97 | 6.11 | 5.93 | 6.11 | +3.91% | 71,279 | 43,019,105 |
| 2024-07-10 | 5.95 | 5.98 | 5.85 | 5.88 | -1.18% | 63,324 | 37,483,469 |
| 2024-07-09 | 5.83 | 5.98 | 5.65 | 5.95 | +2.06% | 73,180 | 42,723,359 |
| 2024-07-08 | 6.02 | 6.02 | 5.82 | 5.83 | -2.83% | 57,103 | 33,624,860 |
| 2024-07-05 | 5.89 | 6.06 | 5.8 | 6 | +2.21% | 72,757 | 43,244,145 |
| 2024-07-04 | 6.04 | 6.12 | 5.85 | 5.87 | -4.55% | 141,355 | 84,393,185 |
| 2024-07-03 | 6.8 | 6.98 | 6.14 | 6.15 | -3% | 189,080 | 121,473,947 |
| 2024-07-02 | 6.2 | 6.4 | 6.12 | 6.34 | +2.26% | 101,014 | 63,462,045 |
| 2024-07-01 | 6.01 | 6.3 | 5.99 | 6.2 | +3.51% | 103,046 | 63,355,989 |
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：