股票概览
7.69
+13.09%
+0.89
7.03
开盘价
7.7
最高价
6.9
最低价
148,715
成交量
数据更新至: 2024-09-30
技术指标
6.71
MA5 (5日均线)
6.42
MA10 (10日均线)
6.33
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 | 7.03 | 7.7 | 6.9 | 7.69 | +13.09% | 148,715 | 109,240,675 |
| 2024-09-27 | 6.52 | 6.94 | 6.52 | 6.8 | +5.26% | 99,264 | 66,686,631 |
| 2024-09-26 | 6.3 | 6.47 | 6.25 | 6.46 | +2.54% | 55,089 | 35,123,189 |
| 2024-09-25 | 6.37 | 6.45 | 6.26 | 6.3 | -0.32% | 63,384 | 40,369,567 |
| 2024-09-24 | 6.19 | 6.33 | 6.15 | 6.32 | +1.94% | 46,694 | 29,282,930 |
| 2024-09-23 | 6.12 | 6.22 | 6.05 | 6.2 | +1.47% | 35,349 | 21,663,094 |
| 2024-09-20 | 6.2 | 6.26 | 6.07 | 6.11 | -1.61% | 20,535 | 12,578,903 |
| 2024-09-19 | 6.11 | 6.28 | 6.01 | 6.21 | +2.14% | 29,985 | 18,490,618 |
| 2024-09-18 | 6.06 | 6.1 | 5.94 | 6.08 | +0.33% | 38,287 | 23,019,034 |
| 2024-09-13 | 6.17 | 6.23 | 6.04 | 6.06 | -2.1% | 29,213 | 17,853,296 |
| 2024-09-12 | 6.17 | 6.33 | 6.17 | 6.19 | +0.65% | 24,493 | 15,275,936 |
| 2024-09-11 | 6.18 | 6.21 | 6.11 | 6.15 | -0.81% | 29,074 | 17,901,371 |
| 2024-09-10 | 6.16 | 6.23 | 6.05 | 6.2 | +0.65% | 35,438 | 21,777,980 |
| 2024-09-09 | 6.12 | 6.29 | 6.08 | 6.16 | -0.48% | 43,289 | 26,809,775 |
| 2024-09-06 | 6.37 | 6.42 | 6.17 | 6.19 | -2.37% | 28,352 | 17,813,961 |
| 2024-09-05 | 6.22 | 6.39 | 6.22 | 6.34 | +1.77% | 33,715 | 21,315,566 |
| 2024-09-04 | 6.18 | 6.29 | 6.16 | 6.23 | +0.65% | 28,888 | 18,046,427 |
| 2024-09-03 | 6.25 | 6.32 | 6.17 | 6.19 | -0.64% | 36,243 | 22,564,492 |
| 2024-09-02 | 6.39 | 6.46 | 6.22 | 6.23 | -2.5% | 54,909 | 34,641,663 |
| 2024-08-30 | 6.27 | 6.49 | 6.27 | 6.39 | +0.63% | 38,039 | 24,402,568 |
| 2024-08-29 | 6.12 | 6.5 | 6.02 | 6.35 | +3.76% | 54,012 | 34,069,372 |
| 2024-08-28 | 5.99 | 6.18 | 5.99 | 6.12 | +1.32% | 24,261 | 14,820,147 |
| 2024-08-27 | 6.1 | 6.17 | 6 | 6.04 | -0.98% | 30,852 | 18,741,843 |
| 2024-08-26 | 5.98 | 6.12 | 5.9 | 6.1 | +2.01% | 36,914 | 22,404,875 |
| 2024-08-23 | 6.13 | 6.17 | 5.93 | 5.98 | -1.97% | 33,981 | 20,455,318 |
| 2024-08-22 | 6.15 | 6.22 | 6.1 | 6.1 | -1.29% | 23,101 | 14,219,165 |
| 2024-08-21 | 6.27 | 6.27 | 6.15 | 6.18 | -1.59% | 25,765 | 15,998,439 |
| 2024-08-20 | 6.5 | 6.52 | 6.27 | 6.28 | -2.03% | 45,084 | 28,579,104 |
| 2024-08-19 | 6.44 | 6.49 | 6.39 | 6.41 | -1.23% | 34,740 | 22,360,616 |
| 2024-08-16 | 6.4 | 6.52 | 6.35 | 6.49 | +1.09% | 46,530 | 30,038,359 |
| 2024-08-15 | 6.52 | 6.55 | 6.41 | 6.42 | -1.23% | 45,277 | 29,237,596 |
| 2024-08-14 | 6.52 | 6.61 | 6.42 | 6.5 | +0.15% | 43,097 | 28,010,478 |
| 2024-08-13 | 6.39 | 6.53 | 6.35 | 6.49 | +0.15% | 48,041 | 30,977,954 |
| 2024-08-12 | 6.44 | 6.61 | 6.43 | 6.48 | -0.77% | 78,311 | 50,953,446 |
| 2024-08-09 | 6.58 | 6.69 | 6.46 | 6.53 | +0.15% | 52,608 | 34,354,326 |
| 2024-08-08 | 6.39 | 6.58 | 6.36 | 6.52 | +2.84% | 51,010 | 33,060,245 |
| 2024-08-07 | 6.4 | 6.4 | 6.27 | 6.34 | -0.47% | 42,212 | 26,796,859 |
| 2024-08-06 | 6.14 | 6.37 | 6.14 | 6.37 | +3.58% | 70,020 | 44,026,999 |
| 2024-08-05 | 6.87 | 6.87 | 6.12 | 6.15 | -3.15% | 113,641 | 72,355,512 |
| 2024-08-02 | 6.26 | 6.49 | 6.26 | 6.35 | +0.47% | 39,408 | 25,281,442 |
| 2024-08-01 | 6.41 | 6.44 | 6.28 | 6.32 | -0.16% | 41,554 | 26,407,767 |
| 2024-07-31 | 6.1 | 6.38 | 6.05 | 6.33 | +3.94% | 44,137 | 27,711,481 |
| 2024-07-30 | 6.05 | 6.15 | 6.05 | 6.09 | +0.33% | 22,922 | 13,968,322 |
| 2024-07-29 | 6.19 | 6.19 | 6.06 | 6.07 | -1.14% | 21,043 | 12,848,165 |
| 2024-07-26 | 6.1 | 6.22 | 6.09 | 6.14 | +0.33% | 17,993 | 11,050,428 |
| 2024-07-25 | 6.05 | 6.2 | 6.03 | 6.12 | -0.16% | 28,545 | 17,443,180 |
| 2024-07-24 | 6.29 | 6.3 | 6.11 | 6.13 | -2.23% | 31,154 | 19,233,769 |
| 2024-07-23 | 6.44 | 6.44 | 6.27 | 6.27 | -2.03% | 34,714 | 22,064,095 |
| 2024-07-22 | 6.35 | 6.4 | 6.26 | 6.4 | +0.95% | 25,450 | 16,138,744 |
| 2024-07-19 | 6.31 | 6.42 | 6.21 | 6.34 | 0% | 33,476 | 21,140,153 |
| 2024-07-18 | 6.33 | 6.37 | 6.24 | 6.34 | -0.47% | 32,326 | 20,379,334 |
| 2024-07-17 | 6.39 | 6.44 | 6.24 | 6.37 | -0.16% | 27,537 | 17,487,835 |
| 2024-07-16 | 6.46 | 6.48 | 6.32 | 6.38 | -1.54% | 24,972 | 15,934,205 |
| 2024-07-15 | 6.69 | 6.7 | 6.42 | 6.48 | -1.82% | 26,229 | 17,000,082 |
| 2024-07-12 | 6.6 | 6.68 | 6.55 | 6.6 | +0.15% | 21,396 | 14,147,790 |
| 2024-07-11 | 6.41 | 6.61 | 6.41 | 6.59 | +3.62% | 30,280 | 19,791,721 |
| 2024-07-10 | 6.37 | 6.42 | 6.31 | 6.36 | -0.47% | 20,455 | 13,034,768 |
| 2024-07-09 | 6.36 | 6.41 | 6.16 | 6.39 | +0.63% | 27,165 | 17,136,417 |
| 2024-07-08 | 6.54 | 6.55 | 6.33 | 6.35 | -2.91% | 29,626 | 18,926,782 |
| 2024-07-05 | 6.3 | 6.56 | 6.21 | 6.54 | +4.31% | 31,471 | 20,215,010 |
| 2024-07-04 | 6.53 | 6.55 | 6.24 | 6.27 | -3.69% | 27,022 | 17,167,919 |
| 2024-07-03 | 6.6 | 6.64 | 6.5 | 6.51 | -1.51% | 22,499 | 14,724,233 |
| 2024-07-02 | 6.6 | 6.68 | 6.54 | 6.61 | +1.07% | 26,319 | 17,429,202 |
| 2024-07-01 | 6.38 | 6.55 | 6.31 | 6.54 | +2.35% | 39,785 | 25,642,040 |
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：