股票概览
7.82
+12.2%
+0.85
7.11
开盘价
7.89
最高价
6.96
最低价
398,862
成交量
数据更新至: 2024-09-30
技术指标
6.86
MA5 (5日均线)
6.51
MA10 (10日均线)
6.37
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 | 7.11 | 7.89 | 6.96 | 7.82 | +12.2% | 398,862 | 296,160,387 |
| 2024-09-27 | 6.74 | 7 | 6.66 | 6.97 | +4.97% | 190,100 | 129,899,556 |
| 2024-09-26 | 6.41 | 6.64 | 6.4 | 6.64 | +2.95% | 111,009 | 72,333,673 |
| 2024-09-25 | 6.45 | 6.62 | 6.43 | 6.45 | +0.31% | 120,767 | 78,690,828 |
| 2024-09-24 | 6.2 | 6.43 | 6.18 | 6.43 | +4.05% | 94,273 | 59,633,271 |
| 2024-09-23 | 6.18 | 6.2 | 6.13 | 6.18 | +0.16% | 53,541 | 33,045,474 |
| 2024-09-20 | 6.24 | 6.24 | 6.15 | 6.17 | -1.12% | 52,045 | 32,233,954 |
| 2024-09-19 | 6.11 | 6.25 | 6.1 | 6.24 | +2.46% | 67,622 | 41,902,203 |
| 2024-09-18 | 6.12 | 6.15 | 5.97 | 6.09 | +0.33% | 61,098 | 36,954,604 |
| 2024-09-13 | 6.2 | 6.21 | 6.07 | 6.07 | -1.78% | 55,864 | 34,155,970 |
| 2024-09-12 | 6.13 | 6.28 | 6.13 | 6.18 | +0.65% | 54,950 | 34,200,197 |
| 2024-09-11 | 6.12 | 6.18 | 6.09 | 6.14 | -0.16% | 43,015 | 26,390,906 |
| 2024-09-10 | 6.14 | 6.17 | 6.04 | 6.15 | +0.49% | 52,600 | 32,099,753 |
| 2024-09-09 | 6.1 | 6.18 | 6.07 | 6.12 | -0.16% | 70,416 | 43,055,327 |
| 2024-09-06 | 6.29 | 6.3 | 6.13 | 6.13 | -2.7% | 67,473 | 41,850,347 |
| 2024-09-05 | 6.32 | 6.37 | 6.25 | 6.3 | 0% | 62,848 | 39,614,387 |
| 2024-09-04 | 6.35 | 6.37 | 6.29 | 6.3 | -1.1% | 65,619 | 41,535,395 |
| 2024-09-03 | 6.25 | 6.38 | 6.25 | 6.37 | +1.76% | 76,423 | 48,439,910 |
| 2024-09-02 | 6.35 | 6.36 | 6.25 | 6.26 | -1.26% | 104,576 | 65,970,571 |
| 2024-08-30 | 6.26 | 6.44 | 6.26 | 6.34 | +0.32% | 163,591 | 104,079,590 |
| 2024-08-29 | 6.12 | 6.38 | 6.05 | 6.32 | +3.1% | 198,285 | 124,019,410 |
| 2024-08-28 | 5.97 | 6.17 | 5.97 | 6.13 | +2% | 85,245 | 52,026,420 |
| 2024-08-27 | 5.98 | 6.09 | 5.95 | 6.01 | +0.33% | 64,340 | 38,669,357 |
| 2024-08-26 | 5.9 | 6.05 | 5.88 | 5.99 | +1.53% | 71,011 | 42,534,662 |
| 2024-08-23 | 6.02 | 6.03 | 5.81 | 5.9 | -2.48% | 86,420 | 51,005,757 |
| 2024-08-22 | 6.08 | 6.12 | 6 | 6.05 | -0.33% | 58,091 | 35,119,034 |
| 2024-08-21 | 5.98 | 6.1 | 5.94 | 6.07 | +1.34% | 69,302 | 41,877,544 |
| 2024-08-20 | 6.17 | 6.23 | 5.99 | 5.99 | -2.76% | 89,457 | 54,233,245 |
| 2024-08-19 | 6.17 | 6.26 | 6.15 | 6.16 | -0.81% | 72,666 | 45,068,320 |
| 2024-08-16 | 6.19 | 6.22 | 6.15 | 6.21 | +0.49% | 70,742 | 43,807,819 |
| 2024-08-15 | 6.08 | 6.2 | 6.03 | 6.18 | +1.64% | 90,163 | 55,348,358 |
| 2024-08-14 | 6.12 | 6.14 | 6.07 | 6.08 | -0.65% | 47,292 | 28,845,465 |
| 2024-08-13 | 6.05 | 6.12 | 6.03 | 6.12 | +1.16% | 53,347 | 32,449,767 |
| 2024-08-12 | 6.07 | 6.1 | 6.02 | 6.05 | -0.82% | 62,293 | 37,787,800 |
| 2024-08-09 | 6.21 | 6.26 | 6.09 | 6.1 | -0.97% | 79,314 | 48,906,286 |
| 2024-08-08 | 6.11 | 6.18 | 6.02 | 6.16 | +0.33% | 93,793 | 57,228,174 |
| 2024-08-07 | 6.12 | 6.22 | 6.1 | 6.14 | +0.33% | 85,067 | 52,503,378 |
| 2024-08-06 | 6.1 | 6.16 | 6.04 | 6.12 | +1.83% | 82,683 | 50,460,036 |
| 2024-08-05 | 6.17 | 6.25 | 5.98 | 6.01 | -2.75% | 150,064 | 91,736,111 |
| 2024-08-02 | 6.25 | 6.34 | 6.14 | 6.18 | -2.06% | 121,189 | 75,632,021 |
| 2024-08-01 | 6.35 | 6.44 | 6.29 | 6.31 | -0.94% | 149,437 | 94,941,949 |
| 2024-07-31 | 6.12 | 6.38 | 6.09 | 6.37 | +4.08% | 203,193 | 127,719,780 |
| 2024-07-30 | 6.1 | 6.18 | 6.05 | 6.12 | -0.16% | 116,588 | 71,384,396 |
| 2024-07-29 | 6.2 | 6.2 | 6.08 | 6.13 | -0.97% | 163,260 | 100,021,975 |
| 2024-07-26 | 6.03 | 6.27 | 6.01 | 6.19 | +2.48% | 216,264 | 132,569,750 |
| 2024-07-25 | 6 | 6.14 | 5.94 | 6.04 | 0% | 172,995 | 104,824,752 |
| 2024-07-24 | 6 | 6.05 | 5.91 | 6.04 | +0.5% | 200,058 | 119,753,436 |
| 2024-07-23 | 6.18 | 6.26 | 5.96 | 6.01 | -3.69% | 265,829 | 162,394,974 |
| 2024-07-22 | 6.24 | 6.37 | 6.13 | 6.24 | -1.58% | 282,058 | 174,918,721 |
| 2024-07-19 | 6.44 | 6.45 | 6.19 | 6.34 | -2.91% | 382,804 | 241,412,659 |
| 2024-07-18 | 6.7 | 6.71 | 6.25 | 6.53 | -1.66% | 578,287 | 374,751,559 |
| 2024-07-17 | 6.28 | 6.64 | 6.28 | 6.64 | +20.07% | 238,983 | 155,067,677 |
| 2024-07-16 | 5.54 | 5.59 | 5.46 | 5.53 | -0.72% | 42,198 | 23,280,982 |
| 2024-07-15 | 5.7 | 5.78 | 5.55 | 5.57 | -3.63% | 50,557 | 28,413,532 |
| 2024-07-12 | 5.76 | 5.83 | 5.7 | 5.78 | +0.35% | 49,811 | 28,784,987 |
| 2024-07-11 | 5.62 | 5.77 | 5.58 | 5.76 | +4.35% | 56,468 | 32,141,285 |
| 2024-07-10 | 5.53 | 5.6 | 5.51 | 5.52 | -0.54% | 36,451 | 20,241,271 |
| 2024-07-09 | 5.39 | 5.57 | 5.33 | 5.55 | +2.21% | 53,918 | 29,366,174 |
| 2024-07-08 | 5.6 | 5.62 | 5.39 | 5.43 | -3.04% | 65,316 | 35,751,887 |
| 2024-07-05 | 5.5 | 5.65 | 5.44 | 5.6 | +1.82% | 57,054 | 31,640,491 |
| 2024-07-04 | 5.63 | 5.78 | 5.46 | 5.5 | -2.14% | 69,232 | 38,845,046 |
| 2024-07-03 | 5.78 | 5.82 | 5.62 | 5.62 | -3.1% | 68,750 | 39,105,241 |
| 2024-07-02 | 5.93 | 5.93 | 5.78 | 5.8 | -1.86% | 67,262 | 39,216,133 |
| 2024-07-01 | 5.88 | 5.94 | 5.74 | 5.91 | -0.34% | 102,588 | 59,791,475 |
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：