股票概览
7.5
+15.21%
+0.99
6.8
开盘价
7.54
最高价
6.65
最低价
224,363
成交量
数据更新至: 2024-09-30
技术指标
6.36
MA5 (5日均线)
5.98
MA10 (10日均线)
5.94
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 | 6.8 | 7.54 | 6.65 | 7.5 | +15.21% | 224,363 | 160,238,995 |
| 2024-09-27 | 6.15 | 6.65 | 6.14 | 6.51 | +7.25% | 123,342 | 79,082,005 |
| 2024-09-26 | 5.89 | 6.07 | 5.86 | 6.07 | +3.06% | 58,236 | 34,832,544 |
| 2024-09-25 | 5.89 | 6.03 | 5.84 | 5.89 | +1.03% | 71,575 | 42,512,154 |
| 2024-09-24 | 5.56 | 5.83 | 5.55 | 5.83 | +4.86% | 81,140 | 46,147,660 |
| 2024-09-23 | 5.64 | 5.68 | 5.52 | 5.56 | -1.42% | 37,608 | 20,985,363 |
| 2024-09-20 | 5.67 | 5.71 | 5.57 | 5.64 | -1.05% | 35,443 | 19,936,475 |
| 2024-09-19 | 5.6 | 5.77 | 5.55 | 5.7 | +1.97% | 49,469 | 28,099,871 |
| 2024-09-18 | 5.63 | 5.65 | 5.41 | 5.59 | +1.27% | 46,848 | 25,891,408 |
| 2024-09-13 | 5.76 | 5.8 | 5.52 | 5.52 | -4.5% | 46,618 | 26,137,235 |
| 2024-09-12 | 5.84 | 5.94 | 5.78 | 5.78 | -1.03% | 47,719 | 27,948,989 |
| 2024-09-11 | 5.8 | 5.91 | 5.77 | 5.84 | -0.17% | 31,549 | 18,462,667 |
| 2024-09-10 | 5.78 | 5.88 | 5.73 | 5.85 | +1.04% | 39,012 | 22,638,305 |
| 2024-09-09 | 5.78 | 5.9 | 5.72 | 5.79 | -0.52% | 34,813 | 20,181,596 |
| 2024-09-06 | 6.02 | 6.03 | 5.79 | 5.82 | -3.48% | 50,799 | 29,793,814 |
| 2024-09-05 | 6 | 6.06 | 5.97 | 6.03 | +1.01% | 33,363 | 20,064,063 |
| 2024-09-04 | 5.87 | 6.17 | 5.87 | 5.97 | -0.33% | 54,854 | 32,856,463 |
| 2024-09-03 | 5.81 | 6.01 | 5.78 | 5.99 | +3.1% | 48,616 | 28,789,217 |
| 2024-09-02 | 6.03 | 6.06 | 5.79 | 5.81 | -4.6% | 69,176 | 40,966,584 |
| 2024-08-30 | 5.85 | 6.1 | 5.79 | 6.09 | +2.7% | 84,422 | 50,628,423 |
| 2024-08-29 | 5.85 | 5.96 | 5.75 | 5.93 | +1.72% | 39,089 | 23,063,244 |
| 2024-08-28 | 5.79 | 5.87 | 5.69 | 5.83 | +1.22% | 31,094 | 18,036,661 |
| 2024-08-27 | 5.9 | 5.95 | 5.76 | 5.76 | -3.03% | 40,306 | 23,438,570 |
| 2024-08-26 | 5.79 | 6 | 5.78 | 5.94 | +4.76% | 64,601 | 38,094,662 |
| 2024-08-23 | 5.82 | 5.85 | 5.61 | 5.67 | -3.24% | 57,897 | 32,989,046 |
| 2024-08-22 | 6 | 6.03 | 5.85 | 5.86 | -1.84% | 45,135 | 26,758,735 |
| 2024-08-21 | 6.07 | 6.15 | 5.93 | 5.97 | -1.97% | 49,476 | 29,750,039 |
| 2024-08-20 | 6.4 | 6.43 | 6.08 | 6.09 | -4.99% | 59,476 | 36,943,699 |
| 2024-08-19 | 6.5 | 6.57 | 6.39 | 6.41 | -3.03% | 52,439 | 33,942,789 |
| 2024-08-16 | 6.65 | 7.06 | 6.53 | 6.61 | +1.07% | 74,960 | 50,032,981 |
| 2024-08-15 | 6.45 | 6.62 | 6.42 | 6.54 | +1.08% | 38,045 | 24,829,804 |
| 2024-08-14 | 6.54 | 6.58 | 6.44 | 6.47 | -0.77% | 27,704 | 17,992,337 |
| 2024-08-13 | 6.49 | 6.53 | 6.38 | 6.52 | +0.31% | 28,182 | 18,191,271 |
| 2024-08-12 | 6.51 | 6.62 | 6.47 | 6.5 | -0.15% | 39,275 | 25,692,870 |
| 2024-08-09 | 6.63 | 6.68 | 6.49 | 6.51 | -0.76% | 33,007 | 21,697,235 |
| 2024-08-08 | 6.7 | 6.73 | 6.5 | 6.56 | -1.65% | 49,790 | 32,764,550 |
| 2024-08-07 | 6.7 | 6.77 | 6.62 | 6.67 | -0.89% | 44,381 | 29,659,641 |
| 2024-08-06 | 6.71 | 6.85 | 6.65 | 6.73 | +1.05% | 60,314 | 40,486,183 |
| 2024-08-05 | 6.93 | 7.11 | 6.66 | 6.66 | -5.8% | 127,506 | 87,845,344 |
| 2024-08-02 | 6.88 | 7.25 | 6.84 | 7.07 | +1.87% | 154,816 | 108,965,176 |
| 2024-08-01 | 6.93 | 6.98 | 6.83 | 6.94 | +0.43% | 70,422 | 48,758,930 |
| 2024-07-31 | 6.71 | 6.93 | 6.71 | 6.91 | +2.22% | 102,570 | 70,175,186 |
| 2024-07-30 | 6.66 | 6.8 | 6.59 | 6.76 | +0.45% | 51,610 | 34,586,526 |
| 2024-07-29 | 6.8 | 6.85 | 6.71 | 6.73 | -0.74% | 43,913 | 29,649,790 |
| 2024-07-26 | 6.72 | 6.84 | 6.63 | 6.78 | -1.74% | 105,299 | 70,977,487 |
| 2024-07-25 | 6.48 | 6.94 | 6.4 | 6.9 | +5.5% | 116,495 | 78,897,692 |
| 2024-07-24 | 6.5 | 6.7 | 6.43 | 6.54 | -0.46% | 67,283 | 44,186,233 |
| 2024-07-23 | 6.91 | 6.91 | 6.56 | 6.57 | -4.23% | 66,784 | 44,955,186 |
| 2024-07-22 | 6.8 | 6.94 | 6.79 | 6.86 | -0.44% | 50,786 | 34,863,057 |
| 2024-07-19 | 6.6 | 7.12 | 6.56 | 6.89 | +2.99% | 93,336 | 64,533,849 |
| 2024-07-18 | 6.4 | 6.69 | 6.35 | 6.69 | +3.4% | 71,139 | 46,554,005 |
| 2024-07-17 | 6.64 | 6.71 | 6.45 | 6.47 | -3% | 58,893 | 38,459,350 |
| 2024-07-16 | 6.88 | 6.91 | 6.59 | 6.67 | -3.05% | 69,344 | 46,385,950 |
| 2024-07-15 | 7.13 | 7.16 | 6.85 | 6.88 | -4.04% | 53,652 | 37,255,173 |
| 2024-07-12 | 7.26 | 7.31 | 7.12 | 7.17 | -1.78% | 41,901 | 30,227,656 |
| 2024-07-11 | 7.32 | 7.33 | 7.17 | 7.3 | +2.38% | 44,998 | 32,724,620 |
| 2024-07-10 | 7.15 | 7.35 | 7.04 | 7.13 | +0.14% | 46,849 | 33,657,811 |
| 2024-07-09 | 6.93 | 7.18 | 6.82 | 7.12 | +2.59% | 61,532 | 43,471,095 |
| 2024-07-08 | 7.3 | 7.35 | 6.92 | 6.94 | -5.32% | 65,993 | 46,363,717 |
| 2024-07-05 | 7.25 | 7.38 | 7.2 | 7.33 | 0% | 35,704 | 26,087,649 |
| 2024-07-04 | 7.58 | 7.67 | 7.31 | 7.33 | -3.55% | 49,397 | 36,840,722 |
| 2024-07-03 | 7.65 | 7.75 | 7.54 | 7.6 | -0.65% | 39,993 | 30,562,428 |
| 2024-07-02 | 7.7 | 7.8 | 7.64 | 7.65 | -0.65% | 40,511 | 31,226,933 |
| 2024-07-01 | 7.75 | 7.86 | 7.61 | 7.7 | -1.03% | 56,222 | 43,210,426 |
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：