股票概览
7.98
+12.39%
+0.88
7.28
开盘价
8.09
最高价
7.25
最低价
132,766
成交量
数据更新至: 2024-09-30
技术指标
7.03
MA5 (5日均线)
6.67
MA10 (10日均线)
6.59
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 | 7.28 | 8.09 | 7.25 | 7.98 | +12.39% | 132,766 | 102,057,858 |
| 2024-09-27 | 6.93 | 7.22 | 6.87 | 7.1 | +4.11% | 58,061 | 40,852,752 |
| 2024-09-26 | 6.7 | 6.83 | 6.59 | 6.82 | +2.56% | 33,275 | 22,405,720 |
| 2024-09-25 | 6.62 | 6.75 | 6.61 | 6.65 | +0.91% | 33,159 | 22,176,617 |
| 2024-09-24 | 6.32 | 6.6 | 6.31 | 6.59 | +4.77% | 30,466 | 19,708,481 |
| 2024-09-23 | 6.3 | 6.39 | 6.27 | 6.29 | 0% | 20,115 | 12,697,744 |
| 2024-09-20 | 6.44 | 6.44 | 6.28 | 6.29 | -1.87% | 18,449 | 11,668,808 |
| 2024-09-19 | 6.25 | 6.43 | 6.12 | 6.41 | +3.05% | 28,279 | 17,910,022 |
| 2024-09-18 | 6.35 | 6.38 | 6.1 | 6.22 | -1.74% | 28,072 | 17,356,766 |
| 2024-09-13 | 6.5 | 6.51 | 6.3 | 6.33 | -2.01% | 22,674 | 14,520,578 |
| 2024-09-12 | 6.42 | 6.58 | 6.4 | 6.46 | +1.1% | 27,360 | 17,766,053 |
| 2024-09-11 | 6.47 | 6.51 | 6.36 | 6.39 | -1.24% | 19,783 | 12,704,185 |
| 2024-09-10 | 6.45 | 6.55 | 6.33 | 6.47 | +0.31% | 22,542 | 14,472,785 |
| 2024-09-09 | 6.39 | 6.61 | 6.37 | 6.45 | +0.94% | 30,095 | 19,532,891 |
| 2024-09-06 | 6.62 | 6.64 | 6.36 | 6.39 | -2.89% | 23,066 | 14,949,218 |
| 2024-09-05 | 6.51 | 6.63 | 6.5 | 6.58 | +1.08% | 18,430 | 12,126,000 |
| 2024-09-04 | 6.55 | 6.67 | 6.5 | 6.51 | -1.66% | 22,857 | 15,025,395 |
| 2024-09-03 | 6.58 | 6.72 | 6.52 | 6.62 | +0.61% | 22,590 | 14,984,839 |
| 2024-09-02 | 6.64 | 6.77 | 6.56 | 6.58 | -1.5% | 24,744 | 16,415,209 |
| 2024-08-30 | 6.62 | 6.73 | 6.58 | 6.68 | +0.91% | 32,559 | 21,743,445 |
| 2024-08-29 | 6.5 | 6.67 | 6.47 | 6.62 | +0.76% | 35,743 | 23,539,138 |
| 2024-08-28 | 6.48 | 6.63 | 6.32 | 6.57 | +1.86% | 52,330 | 34,038,088 |
| 2024-08-27 | 6.37 | 6.57 | 6.32 | 6.45 | +1.26% | 28,546 | 18,497,201 |
| 2024-08-26 | 6.29 | 6.4 | 6.19 | 6.37 | +2.08% | 19,083 | 12,095,975 |
| 2024-08-23 | 6.5 | 6.5 | 6.23 | 6.24 | -3.41% | 27,293 | 17,235,964 |
| 2024-08-22 | 6.48 | 6.59 | 6.44 | 6.46 | -0.62% | 27,187 | 17,689,162 |
| 2024-08-21 | 6.62 | 6.63 | 6.45 | 6.5 | -1.52% | 22,246 | 14,537,098 |
| 2024-08-20 | 6.75 | 6.75 | 6.57 | 6.6 | -2.22% | 35,666 | 23,673,015 |
| 2024-08-19 | 6.9 | 6.9 | 6.71 | 6.75 | -3.02% | 47,156 | 31,992,307 |
| 2024-08-16 | 6.75 | 7.04 | 6.69 | 6.96 | +2.5% | 64,432 | 44,425,665 |
| 2024-08-15 | 6.69 | 6.92 | 6.66 | 6.79 | +1.19% | 43,338 | 29,391,372 |
| 2024-08-14 | 6.76 | 6.79 | 6.62 | 6.71 | -1.32% | 35,868 | 24,035,367 |
| 2024-08-13 | 6.78 | 6.83 | 6.68 | 6.8 | -0.58% | 43,682 | 29,482,949 |
| 2024-08-12 | 6.73 | 6.97 | 6.72 | 6.84 | +1.33% | 59,226 | 40,641,950 |
| 2024-08-09 | 6.9 | 7.01 | 6.73 | 6.75 | -1.89% | 62,321 | 42,495,600 |
| 2024-08-08 | 6.76 | 7.08 | 6.76 | 6.88 | +0.88% | 95,791 | 66,531,028 |
| 2024-08-07 | 6.93 | 6.93 | 6.68 | 6.82 | -0.87% | 81,295 | 55,253,456 |
| 2024-08-06 | 6.35 | 7.26 | 6.35 | 6.88 | +8.35% | 126,497 | 86,150,399 |
| 2024-08-05 | 6.45 | 6.62 | 6.28 | 6.35 | -2.91% | 63,843 | 41,386,989 |
| 2024-08-02 | 6.45 | 6.82 | 6.37 | 6.54 | +2.03% | 92,396 | 61,181,274 |
| 2024-08-01 | 6.33 | 6.46 | 6.33 | 6.41 | +0.63% | 28,611 | 18,331,947 |
| 2024-07-31 | 6.19 | 6.37 | 6.14 | 6.37 | +3.24% | 31,598 | 19,892,403 |
| 2024-07-30 | 6.04 | 6.17 | 6.02 | 6.17 | +2.32% | 22,167 | 13,559,734 |
| 2024-07-29 | 6.08 | 6.09 | 6 | 6.03 | -0.82% | 19,073 | 11,534,552 |
| 2024-07-26 | 6.12 | 6.17 | 6.06 | 6.08 | +0.33% | 14,304 | 8,734,476 |
| 2024-07-25 | 6.01 | 6.13 | 5.95 | 6.06 | 0% | 24,049 | 14,549,063 |
| 2024-07-24 | 6.1 | 6.13 | 5.95 | 6.06 | -0.98% | 31,631 | 19,112,699 |
| 2024-07-23 | 6.22 | 6.3 | 6.11 | 6.12 | -1.29% | 23,117 | 14,362,500 |
| 2024-07-22 | 6.06 | 6.25 | 6.03 | 6.2 | +1.97% | 28,608 | 17,648,331 |
| 2024-07-19 | 6.09 | 6.11 | 5.99 | 6.08 | +0.33% | 18,636 | 11,286,259 |
| 2024-07-18 | 6.02 | 6.08 | 5.91 | 6.06 | +0.5% | 22,521 | 13,538,093 |
| 2024-07-17 | 6.01 | 6.09 | 5.9 | 6.03 | +0.33% | 24,099 | 14,495,941 |
| 2024-07-16 | 6.06 | 6.09 | 5.98 | 6.01 | -0.83% | 17,546 | 10,566,492 |
| 2024-07-15 | 6.22 | 6.22 | 6 | 6.06 | -2.42% | 26,336 | 15,978,767 |
| 2024-07-12 | 6.22 | 6.32 | 6.14 | 6.21 | 0% | 23,880 | 14,899,125 |
| 2024-07-11 | 5.96 | 6.24 | 5.96 | 6.21 | +5.79% | 44,254 | 27,192,360 |
| 2024-07-10 | 5.95 | 6 | 5.83 | 5.87 | -1.34% | 27,212 | 16,057,994 |
| 2024-07-09 | 6.04 | 6.07 | 5.73 | 5.95 | -1.33% | 51,895 | 30,443,291 |
| 2024-07-08 | 6.28 | 6.3 | 6 | 6.03 | -3.83% | 32,633 | 19,887,731 |
| 2024-07-05 | 5.98 | 6.29 | 5.88 | 6.27 | +4.85% | 39,215 | 24,033,931 |
| 2024-07-04 | 6.22 | 6.26 | 5.97 | 5.98 | -4.32% | 35,019 | 21,167,461 |
| 2024-07-03 | 6.29 | 6.42 | 6.24 | 6.25 | -0.64% | 25,047 | 15,838,099 |
| 2024-07-02 | 6.17 | 6.33 | 6.13 | 6.29 | +1.78% | 27,042 | 16,983,941 |
| 2024-07-01 | 6.14 | 6.19 | 6 | 6.18 | +0.65% | 20,431 | 12,494,303 |
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：