股票概览
7.43
+4.8%
+0.34
7.12
开盘价
7.54
最高价
7.06
最低价
1,323,625
成交量
数据更新至: 2024-09-30
技术指标
7.07
MA5 (5日均线)
6.65
MA10 (10日均线)
6.50
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 | 7.12 | 7.54 | 7.06 | 7.43 | +4.8% | 1,323,625 | 962,741,504 |
| 2024-09-27 | 7.24 | 7.29 | 7 | 7.09 | -1.25% | 569,208 | 404,252,251 |
| 2024-09-26 | 6.92 | 7.19 | 6.91 | 7.18 | +3.31% | 794,726 | 560,976,324 |
| 2024-09-25 | 6.79 | 6.97 | 6.79 | 6.95 | +3.58% | 828,763 | 571,928,125 |
| 2024-09-24 | 6.43 | 6.71 | 6.42 | 6.71 | +4.35% | 856,586 | 565,065,015 |
| 2024-09-23 | 6.2 | 6.45 | 6.17 | 6.43 | +3.88% | 507,231 | 322,324,946 |
| 2024-09-20 | 6.16 | 6.24 | 6.13 | 6.19 | +0.32% | 402,266 | 249,118,370 |
| 2024-09-19 | 6.18 | 6.2 | 6.07 | 6.17 | 0% | 405,366 | 248,977,193 |
| 2024-09-18 | 6.12 | 6.2 | 6.1 | 6.17 | +0.65% | 280,797 | 172,894,097 |
| 2024-09-13 | 6.18 | 6.31 | 6.12 | 6.13 | -0.81% | 429,874 | 266,809,814 |
| 2024-09-12 | 6.18 | 6.25 | 6.1 | 6.18 | -0.32% | 460,539 | 284,762,994 |
| 2024-09-11 | 6.55 | 6.55 | 6.19 | 6.2 | -5.34% | 564,391 | 356,562,319 |
| 2024-09-10 | 6.52 | 6.56 | 6.45 | 6.55 | +0.46% | 469,450 | 306,105,018 |
| 2024-09-09 | 6.53 | 6.59 | 6.44 | 6.52 | 0% | 618,133 | 403,933,616 |
| 2024-09-06 | 6.46 | 6.58 | 6.45 | 6.52 | +0.77% | 430,108 | 281,268,139 |
| 2024-09-05 | 6.43 | 6.47 | 6.4 | 6.47 | +0.62% | 465,044 | 299,269,416 |
| 2024-09-04 | 6.28 | 6.44 | 6.28 | 6.43 | +2.39% | 622,544 | 397,761,144 |
| 2024-09-03 | 6.35 | 6.39 | 6.19 | 6.28 | -0.95% | 634,656 | 397,571,355 |
| 2024-09-02 | 6.13 | 6.39 | 6.1 | 6.34 | +5.32% | 1,256,396 | 792,385,872 |
| 2024-08-30 | 6.11 | 6.15 | 6.02 | 6.02 | -1.63% | 596,308 | 362,426,960 |
| 2024-08-29 | 6.34 | 6.35 | 6.11 | 6.12 | -3.32% | 491,345 | 303,366,898 |
| 2024-08-28 | 6.4 | 6.41 | 6.31 | 6.33 | -1.25% | 290,353 | 184,407,885 |
| 2024-08-27 | 6.41 | 6.47 | 6.35 | 6.41 | +0.16% | 284,359 | 182,440,510 |
| 2024-08-26 | 6.42 | 6.44 | 6.34 | 6.4 | -0.16% | 276,768 | 176,740,093 |
| 2024-08-23 | 6.45 | 6.47 | 6.36 | 6.41 | -0.47% | 282,569 | 181,087,071 |
| 2024-08-22 | 6.43 | 6.5 | 6.41 | 6.44 | +0.47% | 315,612 | 203,875,715 |
| 2024-08-21 | 6.45 | 6.5 | 6.38 | 6.41 | -0.93% | 272,465 | 175,348,910 |
| 2024-08-20 | 6.47 | 6.48 | 6.42 | 6.47 | +0.15% | 328,183 | 211,649,121 |
| 2024-08-19 | 6.3 | 6.46 | 6.29 | 6.46 | +2.54% | 414,039 | 264,887,025 |
| 2024-08-16 | 6.25 | 6.34 | 6.24 | 6.3 | +0.96% | 372,004 | 234,270,392 |
| 2024-08-15 | 6.13 | 6.26 | 6.11 | 6.24 | +1.79% | 405,833 | 251,527,060 |
| 2024-08-14 | 6.18 | 6.24 | 6.11 | 6.13 | -0.65% | 339,663 | 208,994,088 |
| 2024-08-13 | 6.13 | 6.21 | 6.12 | 6.17 | +0.65% | 309,212 | 190,804,425 |
| 2024-08-12 | 6.17 | 6.19 | 6.12 | 6.13 | -0.81% | 233,359 | 143,359,115 |
| 2024-08-09 | 6.18 | 6.24 | 6.15 | 6.18 | +0.16% | 228,603 | 141,797,079 |
| 2024-08-08 | 6.16 | 6.19 | 6.15 | 6.17 | +0.16% | 208,169 | 128,489,407 |
| 2024-08-07 | 6.15 | 6.23 | 6.14 | 6.16 | 0% | 324,376 | 200,875,402 |
| 2024-08-06 | 6.21 | 6.23 | 6.13 | 6.16 | -0.32% | 302,436 | 186,393,050 |
| 2024-08-05 | 6.25 | 6.28 | 6.16 | 6.18 | -1.28% | 338,167 | 210,319,988 |
| 2024-08-02 | 6.29 | 6.31 | 6.26 | 6.26 | -0.79% | 215,451 | 135,345,761 |
| 2024-08-01 | 6.29 | 6.36 | 6.23 | 6.31 | +0.48% | 355,056 | 223,802,586 |
| 2024-07-31 | 6.29 | 6.35 | 6.23 | 6.28 | +0.16% | 390,377 | 244,818,820 |
| 2024-07-30 | 6.31 | 6.34 | 6.23 | 6.27 | -0.63% | 295,981 | 185,927,644 |
| 2024-07-29 | 6.19 | 6.33 | 6.13 | 6.31 | +2.27% | 376,628 | 235,815,009 |
| 2024-07-26 | 6.25 | 6.28 | 6.13 | 6.17 | -1.28% | 350,456 | 216,623,811 |
| 2024-07-25 | 6.37 | 6.38 | 6.21 | 6.25 | -1.88% | 370,054 | 231,777,862 |
| 2024-07-24 | 6.38 | 6.41 | 6.31 | 6.37 | +0.16% | 297,323 | 189,411,431 |
| 2024-07-23 | 6.38 | 6.47 | 6.35 | 6.36 | -0.31% | 421,992 | 271,046,256 |
| 2024-07-22 | 6.5 | 6.51 | 6.35 | 6.38 | -2% | 400,192 | 255,811,513 |
| 2024-07-19 | 6.51 | 6.53 | 6.44 | 6.51 | -0.31% | 315,419 | 204,420,519 |
| 2024-07-18 | 6.56 | 6.57 | 6.48 | 6.53 | -0.46% | 267,471 | 174,358,104 |
| 2024-07-17 | 6.53 | 6.58 | 6.51 | 6.56 | +0.31% | 287,700 | 188,374,157 |
| 2024-07-16 | 6.57 | 6.61 | 6.48 | 6.54 | -0.3% | 300,274 | 196,321,981 |
| 2024-07-15 | 6.49 | 6.57 | 6.49 | 6.56 | +0.77% | 294,493 | 192,484,695 |
| 2024-07-12 | 6.37 | 6.52 | 6.37 | 6.51 | +2.04% | 442,424 | 286,407,514 |
| 2024-07-11 | 6.49 | 6.49 | 6.36 | 6.38 | -1.09% | 326,609 | 209,166,163 |
| 2024-07-10 | 6.41 | 6.48 | 6.39 | 6.45 | +0.78% | 342,063 | 220,409,982 |
| 2024-07-09 | 6.38 | 6.42 | 6.3 | 6.4 | +0.31% | 321,308 | 204,271,670 |
| 2024-07-08 | 6.4 | 6.48 | 6.33 | 6.38 | -0.31% | 364,409 | 233,220,552 |
| 2024-07-05 | 6.58 | 6.61 | 6.38 | 6.4 | -2.44% | 391,924 | 253,313,011 |
| 2024-07-04 | 6.53 | 6.59 | 6.52 | 6.56 | +0.31% | 329,186 | 215,891,195 |
| 2024-07-03 | 6.54 | 6.59 | 6.49 | 6.54 | 0% | 346,342 | 226,351,863 |
| 2024-07-02 | 6.45 | 6.56 | 6.45 | 6.54 | +1.4% | 459,544 | 299,455,955 |
| 2024-07-01 | 6.41 | 6.47 | 6.4 | 6.45 | +0.78% | 354,039 | 228,092,705 |
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：