股票概览
7.05
+8.63%
+0.56
6.84
开盘价
7.09
最高价
6.58
最低价
999,036
成交量
数据更新至: 2024-09-30
技术指标
6.38
MA5 (5日均线)
6.08
MA10 (10日均线)
5.99
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 | 6.84 | 7.09 | 6.58 | 7.05 | +8.63% | 999,036 | 687,762,696 |
| 2024-09-27 | 6.37 | 6.5 | 6.29 | 6.49 | +4.34% | 432,207 | 276,876,091 |
| 2024-09-26 | 6.04 | 6.22 | 6.01 | 6.22 | +2.64% | 413,039 | 253,301,411 |
| 2024-09-25 | 6.09 | 6.24 | 6.06 | 6.06 | -0.16% | 530,346 | 326,438,078 |
| 2024-09-24 | 5.9 | 6.08 | 5.85 | 6.07 | +2.36% | 516,799 | 309,368,491 |
| 2024-09-23 | 5.76 | 6.04 | 5.76 | 5.93 | +2.42% | 456,287 | 270,562,730 |
| 2024-09-20 | 5.82 | 5.89 | 5.74 | 5.79 | -0.69% | 192,002 | 111,381,652 |
| 2024-09-19 | 5.72 | 5.86 | 5.67 | 5.83 | +2.46% | 210,926 | 122,052,481 |
| 2024-09-18 | 5.68 | 5.72 | 5.59 | 5.69 | -0.18% | 167,505 | 94,567,224 |
| 2024-09-13 | 5.8 | 5.81 | 5.67 | 5.7 | -0.87% | 180,135 | 103,559,777 |
| 2024-09-12 | 5.76 | 5.85 | 5.74 | 5.75 | -0.35% | 149,374 | 86,498,348 |
| 2024-09-11 | 5.78 | 5.82 | 5.72 | 5.77 | -0.86% | 137,716 | 79,411,149 |
| 2024-09-10 | 5.91 | 5.91 | 5.74 | 5.82 | -1.02% | 239,276 | 138,723,213 |
| 2024-09-09 | 5.88 | 5.96 | 5.8 | 5.88 | -1.67% | 209,639 | 123,397,016 |
| 2024-09-06 | 5.98 | 6.12 | 5.97 | 5.98 | +0.17% | 349,974 | 211,448,951 |
| 2024-09-05 | 5.88 | 6.01 | 5.83 | 5.97 | +1.19% | 259,186 | 154,215,028 |
| 2024-09-04 | 5.82 | 6.01 | 5.81 | 5.9 | 0% | 269,255 | 159,382,912 |
| 2024-09-03 | 5.86 | 5.93 | 5.84 | 5.9 | +0.34% | 239,819 | 141,136,771 |
| 2024-09-02 | 6.12 | 6.15 | 5.86 | 5.88 | -5.31% | 507,846 | 301,549,494 |
| 2024-08-30 | 6.09 | 6.29 | 6.06 | 6.21 | +2.31% | 359,342 | 223,341,866 |
| 2024-08-29 | 5.9 | 6.11 | 5.85 | 6.07 | +2.53% | 266,808 | 160,447,371 |
| 2024-08-28 | 6 | 6.02 | 5.91 | 5.92 | -1.82% | 226,130 | 134,703,488 |
| 2024-08-27 | 6.2 | 6.2 | 6 | 6.03 | -3.05% | 271,124 | 164,717,574 |
| 2024-08-26 | 6.29 | 6.31 | 6.18 | 6.22 | -0.96% | 221,694 | 138,325,263 |
| 2024-08-23 | 6.24 | 6.35 | 6.22 | 6.28 | 0% | 224,814 | 141,245,940 |
| 2024-08-22 | 6.36 | 6.38 | 6.2 | 6.28 | -1.26% | 264,581 | 165,988,920 |
| 2024-08-21 | 6.44 | 6.46 | 6.33 | 6.36 | -1.85% | 258,879 | 165,204,175 |
| 2024-08-20 | 6.64 | 6.65 | 6.45 | 6.48 | -2.26% | 304,578 | 198,464,108 |
| 2024-08-19 | 6.66 | 6.74 | 6.6 | 6.63 | -0.6% | 275,800 | 183,810,418 |
| 2024-08-16 | 6.78 | 6.81 | 6.66 | 6.67 | -1.91% | 334,687 | 225,174,591 |
| 2024-08-15 | 6.67 | 6.8 | 6.58 | 6.8 | +1.64% | 373,020 | 251,508,463 |
| 2024-08-14 | 6.64 | 6.84 | 6.64 | 6.69 | +0.15% | 355,935 | 240,489,876 |
| 2024-08-13 | 6.6 | 6.68 | 6.58 | 6.68 | +0.6% | 264,526 | 175,382,791 |
| 2024-08-12 | 6.81 | 6.81 | 6.58 | 6.64 | -2.06% | 356,740 | 236,790,443 |
| 2024-08-09 | 6.83 | 6.99 | 6.78 | 6.78 | -0.44% | 352,224 | 241,283,922 |
| 2024-08-08 | 6.95 | 6.97 | 6.75 | 6.81 | -3.68% | 532,442 | 363,828,615 |
| 2024-08-07 | 6.9 | 7.17 | 6.84 | 7.07 | +1.73% | 648,151 | 457,758,605 |
| 2024-08-06 | 7.09 | 7.17 | 6.88 | 6.95 | -1.42% | 615,845 | 428,019,985 |
| 2024-08-05 | 7.3 | 7.45 | 6.99 | 7.05 | -4.99% | 1,053,230 | 757,366,269 |
| 2024-08-02 | 7.68 | 7.71 | 7.38 | 7.42 | -5.48% | 1,262,889 | 952,424,520 |
| 2024-08-01 | 7.49 | 8 | 7.44 | 7.85 | +3.43% | 1,696,259 | 1,314,084,156 |
| 2024-07-31 | 7.33 | 7.75 | 7.33 | 7.59 | +2.71% | 1,402,736 | 1,059,827,524 |
| 2024-07-30 | 7.31 | 7.53 | 7.12 | 7.39 | -1.6% | 1,154,405 | 841,030,155 |
| 2024-07-29 | 7.29 | 7.69 | 7.2 | 7.51 | +5.18% | 1,675,564 | 1,256,778,395 |
| 2024-07-26 | 6.95 | 7.35 | 6.93 | 7.14 | +6.41% | 1,372,304 | 983,680,378 |
| 2024-07-25 | 6.62 | 6.81 | 6.5 | 6.71 | +1.67% | 622,094 | 415,427,073 |
| 2024-07-24 | 6.99 | 6.99 | 6.58 | 6.6 | -7.04% | 1,008,178 | 680,792,037 |
| 2024-07-23 | 6.82 | 7.35 | 6.69 | 7.1 | +4.87% | 1,396,219 | 989,314,852 |
| 2024-07-22 | 6.62 | 6.89 | 6.61 | 6.77 | +1.5% | 439,964 | 298,464,637 |
| 2024-07-19 | 6.87 | 6.96 | 6.64 | 6.67 | -3.05% | 493,208 | 334,959,661 |
| 2024-07-18 | 6.79 | 6.91 | 6.64 | 6.88 | +0.29% | 410,050 | 278,446,747 |
| 2024-07-17 | 6.93 | 7.1 | 6.84 | 6.86 | -0.87% | 609,643 | 423,306,779 |
| 2024-07-16 | 6.7 | 7.02 | 6.7 | 6.92 | +2.22% | 582,403 | 402,265,624 |
| 2024-07-15 | 6.84 | 6.98 | 6.74 | 6.77 | -1.6% | 420,231 | 288,328,730 |
| 2024-07-12 | 6.83 | 6.94 | 6.75 | 6.88 | +0.29% | 500,427 | 342,644,847 |
| 2024-07-11 | 6.59 | 7.03 | 6.59 | 6.86 | +4.41% | 674,975 | 462,601,418 |
| 2024-07-10 | 6.41 | 6.7 | 6.39 | 6.57 | +2.82% | 546,900 | 360,840,740 |
| 2024-07-09 | 6.17 | 6.39 | 6.11 | 6.39 | +3.57% | 338,591 | 212,279,178 |
| 2024-07-08 | 6.31 | 6.38 | 6.15 | 6.17 | -2.83% | 237,556 | 148,347,831 |
| 2024-07-05 | 6.24 | 6.41 | 6.13 | 6.35 | +1.44% | 295,793 | 185,371,847 |
| 2024-07-04 | 6.44 | 6.49 | 6.24 | 6.26 | -1.88% | 226,923 | 143,888,645 |
| 2024-07-03 | 6.4 | 6.46 | 6.36 | 6.38 | -0.62% | 181,402 | 116,100,195 |
| 2024-07-02 | 6.47 | 6.58 | 6.4 | 6.42 | -0.93% | 246,653 | 159,716,947 |
| 2024-07-01 | 6.38 | 6.53 | 6.29 | 6.48 | +1.41% | 256,856 | 164,962,898 |
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：