股票概览
7.78
+14.41%
+0.98
7.02
开盘价
7.87
最高价
6.96
最低价
324,856
成交量
数据更新至: 2024-09-30
技术指标
6.69
MA5 (5日均线)
6.37
MA10 (10日均线)
6.26
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 | 7.02 | 7.87 | 6.96 | 7.78 | +14.41% | 324,856 | 240,105,114 |
| 2024-09-27 | 6.45 | 6.87 | 6.45 | 6.8 | +6.25% | 160,157 | 106,811,988 |
| 2024-09-26 | 6.28 | 6.4 | 6.27 | 6.4 | +1.27% | 80,649 | 51,170,665 |
| 2024-09-25 | 6.19 | 6.48 | 6.19 | 6.32 | +2.6% | 144,757 | 92,200,484 |
| 2024-09-24 | 5.99 | 6.17 | 5.99 | 6.16 | +2.84% | 62,315 | 38,041,635 |
| 2024-09-23 | 6.01 | 6.09 | 5.98 | 5.99 | -0.83% | 32,050 | 19,290,159 |
| 2024-09-20 | 6.15 | 6.18 | 6.01 | 6.04 | -2.27% | 50,835 | 30,896,633 |
| 2024-09-19 | 6.08 | 6.22 | 6.01 | 6.18 | +2.15% | 70,022 | 43,016,840 |
| 2024-09-18 | 6.01 | 6.08 | 5.92 | 6.05 | +0.67% | 45,146 | 27,068,814 |
| 2024-09-13 | 5.97 | 6.14 | 5.91 | 6.01 | +0.5% | 63,651 | 38,328,540 |
| 2024-09-12 | 6.1 | 6.15 | 5.98 | 5.98 | -1.97% | 62,325 | 37,657,410 |
| 2024-09-11 | 6.02 | 6.22 | 6.02 | 6.1 | +0.49% | 67,658 | 41,516,011 |
| 2024-09-10 | 6.19 | 6.19 | 6.01 | 6.07 | -1.46% | 59,521 | 36,089,815 |
| 2024-09-09 | 6.12 | 6.2 | 6.09 | 6.16 | +0.33% | 42,523 | 26,112,133 |
| 2024-09-06 | 6.17 | 6.21 | 6.1 | 6.14 | -0.65% | 75,610 | 46,481,666 |
| 2024-09-05 | 6.28 | 6.36 | 6.13 | 6.18 | -2.22% | 132,102 | 81,990,640 |
| 2024-09-04 | 6.3 | 6.53 | 6.22 | 6.32 | -0.94% | 177,615 | 113,428,433 |
| 2024-09-03 | 6.14 | 6.38 | 6.1 | 6.38 | +3.07% | 161,465 | 101,068,447 |
| 2024-09-02 | 6.01 | 6.23 | 6 | 6.19 | +2.48% | 142,566 | 87,897,300 |
| 2024-08-30 | 5.94 | 6.16 | 5.88 | 6.04 | +0.67% | 116,153 | 70,563,288 |
| 2024-08-29 | 5.88 | 6.02 | 5.83 | 6 | +1.35% | 74,080 | 44,201,148 |
| 2024-08-28 | 5.9 | 6.04 | 5.87 | 5.92 | -0.5% | 64,018 | 38,191,765 |
| 2024-08-27 | 6.05 | 6.1 | 5.92 | 5.95 | -3.09% | 82,137 | 49,247,968 |
| 2024-08-26 | 5.94 | 6.24 | 5.91 | 6.14 | +2.5% | 119,352 | 73,096,555 |
| 2024-08-23 | 6 | 6.08 | 5.9 | 5.99 | -2.76% | 127,589 | 76,016,270 |
| 2024-08-22 | 5.86 | 6.25 | 5.78 | 6.16 | +5.12% | 221,426 | 134,009,118 |
| 2024-08-21 | 5.69 | 6.05 | 5.66 | 5.86 | +2.63% | 103,141 | 60,601,348 |
| 2024-08-20 | 5.77 | 5.9 | 5.67 | 5.71 | -1.21% | 54,462 | 31,424,274 |
| 2024-08-19 | 5.93 | 5.94 | 5.76 | 5.78 | -2.2% | 70,391 | 41,117,425 |
| 2024-08-16 | 5.78 | 5.93 | 5.71 | 5.91 | +2.78% | 63,022 | 36,860,794 |
| 2024-08-15 | 5.66 | 5.81 | 5.66 | 5.75 | +0.88% | 39,899 | 22,957,111 |
| 2024-08-14 | 5.7 | 5.75 | 5.61 | 5.7 | 0% | 36,252 | 20,564,818 |
| 2024-08-13 | 5.64 | 5.7 | 5.55 | 5.7 | +1.42% | 33,384 | 18,814,669 |
| 2024-08-12 | 5.78 | 5.78 | 5.6 | 5.62 | -1.23% | 33,028 | 18,718,395 |
| 2024-08-09 | 5.76 | 5.83 | 5.69 | 5.69 | -1.04% | 29,356 | 16,877,868 |
| 2024-08-08 | 5.7 | 5.79 | 5.6 | 5.75 | +0.35% | 50,413 | 28,773,018 |
| 2024-08-07 | 5.71 | 5.78 | 5.65 | 5.73 | +0.35% | 32,543 | 18,612,721 |
| 2024-08-06 | 5.77 | 5.78 | 5.64 | 5.71 | +1.6% | 40,685 | 23,140,203 |
| 2024-08-05 | 5.8 | 5.93 | 5.61 | 5.62 | -3.77% | 63,426 | 36,501,901 |
| 2024-08-02 | 5.87 | 5.99 | 5.82 | 5.84 | -1.02% | 46,976 | 27,749,956 |
| 2024-08-01 | 5.92 | 6.06 | 5.88 | 5.9 | 0% | 73,912 | 43,929,077 |
| 2024-07-31 | 5.58 | 5.93 | 5.58 | 5.9 | +4.98% | 85,254 | 49,450,134 |
| 2024-07-30 | 5.61 | 5.71 | 5.52 | 5.62 | -0.88% | 56,247 | 31,570,027 |
| 2024-07-29 | 5.81 | 5.85 | 5.66 | 5.67 | -2.41% | 55,915 | 31,968,304 |
| 2024-07-26 | 5.85 | 5.94 | 5.79 | 5.81 | -0.34% | 44,757 | 26,167,493 |
| 2024-07-25 | 5.8 | 5.93 | 5.75 | 5.83 | 0% | 41,601 | 24,269,616 |
| 2024-07-24 | 5.96 | 6.02 | 5.83 | 5.83 | -2.35% | 54,260 | 32,207,491 |
| 2024-07-23 | 5.99 | 6.16 | 5.96 | 5.97 | -0.5% | 66,679 | 40,265,420 |
| 2024-07-22 | 5.98 | 6.03 | 5.91 | 6 | +0.17% | 57,309 | 34,194,657 |
| 2024-07-19 | 5.92 | 6.03 | 5.85 | 5.99 | -0.17% | 46,454 | 27,605,400 |
| 2024-07-18 | 6.08 | 6.09 | 5.81 | 6 | -1.8% | 64,922 | 38,528,515 |
| 2024-07-17 | 6.07 | 6.12 | 5.97 | 6.11 | +0.16% | 47,721 | 28,765,551 |
| 2024-07-16 | 6.08 | 6.13 | 6.02 | 6.1 | -0.16% | 35,782 | 21,706,716 |
| 2024-07-15 | 6.2 | 6.23 | 6.08 | 6.11 | -0.49% | 28,296 | 17,327,081 |
| 2024-07-12 | 6.26 | 6.29 | 6.11 | 6.14 | -1.92% | 38,136 | 23,602,506 |
| 2024-07-11 | 6.2 | 6.35 | 6.2 | 6.26 | +1.79% | 66,596 | 41,869,005 |
| 2024-07-10 | 6.11 | 6.18 | 6.02 | 6.15 | +0.16% | 48,697 | 29,676,938 |
| 2024-07-09 | 6.05 | 6.17 | 5.9 | 6.14 | +0.33% | 55,871 | 33,865,745 |
| 2024-07-08 | 6.18 | 6.18 | 5.95 | 6.12 | -1.13% | 52,803 | 31,867,970 |
| 2024-07-05 | 6.14 | 6.24 | 6 | 6.19 | +0.81% | 29,503 | 18,128,736 |
| 2024-07-04 | 6.3 | 6.36 | 6.11 | 6.14 | -2.69% | 35,868 | 22,272,635 |
| 2024-07-03 | 6.31 | 6.38 | 6.22 | 6.31 | -0.32% | 32,867 | 20,720,916 |
| 2024-07-02 | 6.38 | 6.45 | 6.28 | 6.33 | -0.63% | 34,842 | 22,203,928 |
| 2024-07-01 | 6.28 | 6.4 | 6.21 | 6.37 | +1.27% | 37,001 | 23,456,495 |
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：