股票概览
8.26
+13.62%
+0.99
7.45
开盘价
8.35
最高价
7.45
最低价
225,156
成交量
数据更新至: 2024-09-30
技术指标
7.22
MA5 (5日均线)
6.82
MA10 (10日均线)
6.73
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 | 7.45 | 8.35 | 7.45 | 8.26 | +13.62% | 225,156 | 177,242,712 |
| 2024-09-27 | 7.23 | 7.39 | 7.02 | 7.27 | +4.91% | 174,659 | 125,572,751 |
| 2024-09-26 | 6.78 | 6.95 | 6.76 | 6.93 | +1.91% | 77,557 | 53,159,155 |
| 2024-09-25 | 6.8 | 6.97 | 6.77 | 6.8 | -0.58% | 119,429 | 81,766,315 |
| 2024-09-24 | 6.62 | 7.03 | 6.53 | 6.84 | +3.32% | 133,249 | 90,457,727 |
| 2024-09-23 | 6.46 | 6.65 | 6.38 | 6.62 | +2.48% | 55,188 | 36,337,464 |
| 2024-09-20 | 6.5 | 6.54 | 6.4 | 6.46 | 0% | 29,069 | 18,772,784 |
| 2024-09-19 | 6.25 | 6.52 | 6.25 | 6.46 | +4.03% | 45,637 | 29,300,818 |
| 2024-09-18 | 6.35 | 6.41 | 6.13 | 6.21 | -2.2% | 32,825 | 20,442,061 |
| 2024-09-13 | 6.54 | 6.56 | 6.33 | 6.35 | -2.61% | 35,059 | 22,499,074 |
| 2024-09-12 | 6.51 | 6.6 | 6.49 | 6.52 | +0.31% | 33,803 | 22,167,131 |
| 2024-09-11 | 6.55 | 6.61 | 6.45 | 6.5 | -1.37% | 41,840 | 27,308,683 |
| 2024-09-10 | 6.42 | 6.61 | 6.38 | 6.59 | +2.17% | 46,311 | 30,156,582 |
| 2024-09-09 | 6.24 | 6.46 | 6.21 | 6.45 | +1.26% | 46,918 | 29,978,993 |
| 2024-09-06 | 6.71 | 6.73 | 6.36 | 6.37 | -4.78% | 91,358 | 59,353,875 |
| 2024-09-05 | 6.72 | 6.76 | 6.59 | 6.69 | -1.47% | 87,181 | 58,021,074 |
| 2024-09-04 | 6.73 | 7.05 | 6.62 | 6.79 | -0.73% | 123,962 | 83,971,042 |
| 2024-09-03 | 6.88 | 6.94 | 6.66 | 6.84 | -2.98% | 166,082 | 112,254,647 |
| 2024-09-02 | 6.52 | 7.45 | 6.5 | 7.05 | +8.29% | 212,128 | 147,379,836 |
| 2024-08-30 | 6.39 | 6.66 | 6.37 | 6.51 | +1.4% | 46,727 | 30,625,623 |
| 2024-08-29 | 6.19 | 6.44 | 6.06 | 6.42 | +3.72% | 39,157 | 24,688,200 |
| 2024-08-28 | 6.17 | 6.31 | 5.94 | 6.19 | +1.81% | 37,696 | 23,225,360 |
| 2024-08-27 | 6.3 | 6.34 | 6.06 | 6.08 | -3.95% | 41,435 | 25,548,061 |
| 2024-08-26 | 6.24 | 6.44 | 6.13 | 6.33 | +1.93% | 35,395 | 22,353,329 |
| 2024-08-23 | 6.2 | 6.34 | 6.07 | 6.21 | +0.16% | 35,991 | 22,271,452 |
| 2024-08-22 | 6.4 | 6.44 | 6.18 | 6.2 | -2.97% | 32,974 | 20,718,657 |
| 2024-08-21 | 6.41 | 6.51 | 6.35 | 6.39 | -1.24% | 28,618 | 18,389,246 |
| 2024-08-20 | 6.62 | 6.66 | 6.42 | 6.47 | -2.41% | 39,136 | 25,479,495 |
| 2024-08-19 | 6.52 | 6.68 | 6.46 | 6.63 | +0.91% | 50,573 | 33,457,517 |
| 2024-08-16 | 6.58 | 6.69 | 6.52 | 6.57 | +0.31% | 46,032 | 30,498,830 |
| 2024-08-15 | 6.31 | 6.62 | 6.31 | 6.55 | +1.08% | 59,304 | 38,512,397 |
| 2024-08-14 | 6.45 | 6.73 | 6.39 | 6.48 | +0.78% | 63,571 | 41,510,996 |
| 2024-08-13 | 6.33 | 6.47 | 6.29 | 6.43 | +1.1% | 33,181 | 21,215,400 |
| 2024-08-12 | 6.5 | 6.51 | 6.33 | 6.36 | -2.45% | 35,476 | 22,687,716 |
| 2024-08-09 | 6.54 | 6.72 | 6.5 | 6.52 | -0.15% | 39,657 | 26,079,315 |
| 2024-08-08 | 6.55 | 6.78 | 6.48 | 6.53 | -1.36% | 72,401 | 47,639,944 |
| 2024-08-07 | 6.37 | 6.69 | 6.36 | 6.62 | +3.6% | 71,906 | 47,299,401 |
| 2024-08-06 | 6.26 | 6.42 | 6.24 | 6.39 | +3.23% | 36,614 | 23,170,646 |
| 2024-08-05 | 6.37 | 6.48 | 6.18 | 6.19 | -2.83% | 39,054 | 24,719,097 |
| 2024-08-02 | 6.52 | 6.58 | 6.36 | 6.37 | -2.6% | 34,193 | 22,125,219 |
| 2024-08-01 | 6.48 | 6.61 | 6.43 | 6.54 | +1.24% | 44,070 | 28,845,070 |
| 2024-07-31 | 6.27 | 6.49 | 6.23 | 6.46 | +3.19% | 43,928 | 28,036,807 |
| 2024-07-30 | 6.15 | 6.34 | 6.15 | 6.26 | +0.32% | 27,547 | 17,257,512 |
| 2024-07-29 | 6.19 | 6.29 | 6.11 | 6.24 | +1.3% | 33,039 | 20,509,231 |
| 2024-07-26 | 6.01 | 6.18 | 5.93 | 6.16 | +3.18% | 34,519 | 21,099,000 |
| 2024-07-25 | 5.88 | 6.09 | 5.81 | 5.97 | +0.67% | 30,090 | 17,869,592 |
| 2024-07-24 | 5.95 | 6.1 | 5.92 | 5.93 | -1.33% | 34,048 | 20,400,729 |
| 2024-07-23 | 6.12 | 6.19 | 6 | 6.01 | -1.8% | 29,884 | 18,235,041 |
| 2024-07-22 | 5.99 | 6.15 | 5.97 | 6.12 | +2.17% | 31,676 | 19,280,645 |
| 2024-07-19 | 5.85 | 6.05 | 5.81 | 5.99 | +2.22% | 35,854 | 21,360,530 |
| 2024-07-18 | 5.91 | 5.91 | 5.66 | 5.86 | -1.01% | 43,868 | 25,347,465 |
| 2024-07-17 | 6.1 | 6.12 | 5.92 | 5.92 | -3.27% | 39,236 | 23,472,278 |
| 2024-07-16 | 6.1 | 6.2 | 6.04 | 6.12 | +0.33% | 28,476 | 17,379,613 |
| 2024-07-15 | 6.3 | 6.33 | 6.06 | 6.1 | -4.09% | 35,713 | 21,950,047 |
| 2024-07-12 | 6.62 | 6.63 | 6.3 | 6.36 | -0.47% | 45,686 | 29,250,897 |
| 2024-07-11 | 6.15 | 6.4 | 6.13 | 6.39 | +5.97% | 46,540 | 29,358,854 |
| 2024-07-10 | 6.1 | 6.16 | 6.01 | 6.03 | -1.63% | 33,692 | 20,482,432 |
| 2024-07-09 | 5.75 | 6.14 | 5.75 | 6.13 | +2.51% | 47,513 | 28,426,796 |
| 2024-07-08 | 6.25 | 6.33 | 5.96 | 5.98 | -4.17% | 40,242 | 24,332,533 |
| 2024-07-05 | 6.18 | 6.28 | 6.04 | 6.24 | +1.63% | 34,166 | 21,075,756 |
| 2024-07-04 | 6.42 | 6.47 | 6.11 | 6.14 | -4.21% | 38,755 | 24,198,118 |
| 2024-07-03 | 6.56 | 6.57 | 6.38 | 6.41 | -2.29% | 31,601 | 20,402,794 |
| 2024-07-02 | 6.47 | 6.64 | 6.44 | 6.56 | +1.23% | 34,879 | 22,908,107 |
| 2024-07-01 | 6.61 | 6.62 | 6.35 | 6.48 | -1.97% | 41,015 | 26,444,105 |
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：