股票概览
6.96
+4.5%
+0.3
6.69
开盘价
7.12
最高价
6.68
最低价
5,247,325
成交量
数据更新至: 2024-09-30
技术指标
6.77
MA5 (5日均线)
6.56
MA10 (10日均线)
6.57
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 | 6.69 | 7.12 | 6.68 | 6.96 | +4.5% | 5,247,325 | 3,595,929,872 |
| 2024-09-27 | 6.79 | 6.79 | 6.52 | 6.66 | -1.33% | 2,256,032 | 1,489,254,912 |
| 2024-09-26 | 6.74 | 6.75 | 6.62 | 6.75 | +0.45% | 1,914,758 | 1,279,599,580 |
| 2024-09-25 | 6.89 | 6.99 | 6.68 | 6.72 | -0.59% | 2,114,933 | 1,435,594,867 |
| 2024-09-24 | 6.57 | 6.77 | 6.5 | 6.76 | +4.32% | 1,581,118 | 1,050,096,891 |
| 2024-09-23 | 6.4 | 6.54 | 6.35 | 6.48 | +1.57% | 855,303 | 552,285,041 |
| 2024-09-20 | 6.3 | 6.46 | 6.3 | 6.38 | +0.95% | 1,417,695 | 906,063,989 |
| 2024-09-19 | 6.39 | 6.42 | 6.16 | 6.32 | -1.1% | 1,316,659 | 824,933,191 |
| 2024-09-18 | 6.21 | 6.44 | 6.21 | 6.39 | +3.23% | 1,093,313 | 694,274,250 |
| 2024-09-13 | 6.21 | 6.26 | 6.18 | 6.19 | -2.21% | 999,003 | 621,989,711 |
| 2024-09-12 | 6.29 | 6.35 | 6.24 | 6.33 | +0.48% | 981,190 | 618,130,421 |
| 2024-09-11 | 6.47 | 6.48 | 6.16 | 6.3 | -3.08% | 1,767,134 | 1,107,431,799 |
| 2024-09-10 | 6.38 | 6.53 | 6.37 | 6.5 | +1.88% | 1,166,644 | 754,993,995 |
| 2024-09-09 | 6.6 | 6.63 | 6.36 | 6.38 | -3.33% | 1,415,483 | 909,117,610 |
| 2024-09-06 | 6.55 | 6.72 | 6.54 | 6.6 | +0.76% | 857,288 | 569,645,556 |
| 2024-09-05 | 6.62 | 6.65 | 6.48 | 6.55 | -0.61% | 1,222,282 | 798,674,191 |
| 2024-09-04 | 6.6 | 6.65 | 6.5 | 6.59 | -1.2% | 1,037,614 | 683,716,320 |
| 2024-09-03 | 6.95 | 7 | 6.62 | 6.67 | -4.3% | 1,758,759 | 1,183,594,560 |
| 2024-09-02 | 6.75 | 7.02 | 6.73 | 6.97 | +2.35% | 1,645,611 | 1,140,862,242 |
| 2024-08-30 | 6.85 | 6.92 | 6.71 | 6.81 | -0.87% | 1,808,302 | 1,231,805,977 |
| 2024-08-29 | 7.09 | 7.17 | 6.84 | 6.87 | -3.24% | 1,563,721 | 1,085,127,097 |
| 2024-08-28 | 7.15 | 7.21 | 7.05 | 7.1 | -1.11% | 1,194,077 | 851,153,881 |
| 2024-08-27 | 6.9 | 7.2 | 6.89 | 7.18 | +4.21% | 2,059,018 | 1,462,678,252 |
| 2024-08-26 | 6.85 | 6.92 | 6.79 | 6.89 | +1.03% | 1,365,856 | 937,060,893 |
| 2024-08-23 | 6.73 | 6.83 | 6.71 | 6.82 | +1.19% | 978,351 | 663,671,796 |
| 2024-08-22 | 6.65 | 6.79 | 6.62 | 6.74 | +1.05% | 1,057,462 | 712,014,998 |
| 2024-08-21 | 6.65 | 6.68 | 6.56 | 6.67 | +0.15% | 722,217 | 478,781,102 |
| 2024-08-20 | 6.7 | 6.71 | 6.6 | 6.66 | -0.89% | 880,160 | 584,242,819 |
| 2024-08-19 | 6.68 | 6.8 | 6.67 | 6.72 | +0.6% | 1,159,843 | 778,979,139 |
| 2024-08-16 | 6.7 | 6.76 | 6.64 | 6.68 | -0.15% | 1,245,176 | 834,179,744 |
| 2024-08-15 | 6.62 | 6.71 | 6.6 | 6.69 | +0.6% | 814,303 | 543,570,038 |
| 2024-08-14 | 6.63 | 6.67 | 6.59 | 6.65 | +0.15% | 589,914 | 391,697,838 |
| 2024-08-13 | 6.57 | 6.68 | 6.56 | 6.64 | +1.07% | 932,512 | 617,308,405 |
| 2024-08-12 | 6.56 | 6.65 | 6.53 | 6.57 | +0.15% | 995,847 | 657,001,076 |
| 2024-08-09 | 6.5 | 6.58 | 6.49 | 6.56 | +0.92% | 668,836 | 438,483,983 |
| 2024-08-08 | 6.55 | 6.59 | 6.49 | 6.5 | -0.31% | 620,276 | 404,282,935 |
| 2024-08-07 | 6.43 | 6.6 | 6.41 | 6.52 | +1.24% | 1,093,759 | 714,288,124 |
| 2024-08-06 | 6.46 | 6.5 | 6.4 | 6.44 | 0% | 954,961 | 614,772,780 |
| 2024-08-05 | 6.55 | 6.55 | 6.38 | 6.44 | -2.28% | 1,466,163 | 946,861,747 |
| 2024-08-02 | 6.53 | 6.61 | 6.46 | 6.59 | +0.46% | 970,738 | 636,171,878 |
| 2024-08-01 | 6.48 | 6.62 | 6.46 | 6.56 | +1.08% | 1,317,825 | 865,478,855 |
| 2024-07-31 | 6.47 | 6.52 | 6.36 | 6.49 | +0.31% | 2,119,443 | 1,364,129,458 |
| 2024-07-30 | 6.67 | 6.68 | 6.43 | 6.47 | -3.43% | 1,517,692 | 987,287,418 |
| 2024-07-29 | 6.58 | 6.7 | 6.54 | 6.7 | +1.82% | 1,352,072 | 896,897,572 |
| 2024-07-26 | 6.64 | 6.67 | 6.52 | 6.58 | -1.05% | 1,476,211 | 970,512,032 |
| 2024-07-25 | 6.67 | 6.69 | 6.56 | 6.65 | -0.15% | 1,946,576 | 1,291,314,002 |
| 2024-07-24 | 6.41 | 6.7 | 6.4 | 6.66 | +3.58% | 2,282,937 | 1,503,845,260 |
| 2024-07-23 | 6.41 | 6.48 | 6.39 | 6.43 | +0.16% | 1,354,140 | 873,051,261 |
| 2024-07-22 | 6.47 | 6.49 | 6.3 | 6.42 | -1.23% | 1,465,841 | 935,981,574 |
| 2024-07-19 | 6.52 | 6.56 | 6.4 | 6.5 | -0.31% | 1,661,917 | 1,074,863,841 |
| 2024-07-18 | 6.46 | 6.55 | 6.45 | 6.52 | +1.4% | 1,563,776 | 1,017,807,290 |
| 2024-07-17 | 6.48 | 6.52 | 6.4 | 6.43 | -0.92% | 1,351,389 | 872,783,418 |
| 2024-07-16 | 6.38 | 6.5 | 6.35 | 6.49 | -0.92% | 1,438,312 | 927,743,212 |
| 2024-07-15 | 6.4 | 6.57 | 6.37 | 6.55 | +2.34% | 1,695,506 | 1,104,517,180 |
| 2024-07-12 | 6.43 | 6.5 | 6.39 | 6.4 | -0.31% | 1,340,902 | 863,381,668 |
| 2024-07-11 | 6.45 | 6.46 | 6.37 | 6.42 | 0% | 1,411,928 | 905,033,551 |
| 2024-07-10 | 6.52 | 6.59 | 6.41 | 6.42 | -1.83% | 1,385,006 | 897,009,364 |
| 2024-07-09 | 6.51 | 6.57 | 6.45 | 6.54 | +0.62% | 1,395,908 | 909,336,093 |
| 2024-07-08 | 6.42 | 6.52 | 6.4 | 6.5 | +1.09% | 1,409,403 | 914,679,365 |
| 2024-07-05 | 6.51 | 6.55 | 6.39 | 6.43 | -1.23% | 1,594,384 | 1,029,240,474 |
| 2024-07-04 | 6.45 | 6.53 | 6.43 | 6.51 | +1.24% | 1,477,757 | 959,313,288 |
| 2024-07-03 | 6.45 | 6.48 | 6.39 | 6.43 | -0.31% | 1,269,840 | 817,041,204 |
| 2024-07-02 | 6.42 | 6.49 | 6.39 | 6.45 | +0.94% | 1,578,911 | 1,017,119,144 |
| 2024-07-01 | 6.3 | 6.42 | 6.29 | 6.39 | +1.11% | 1,429,362 | 910,508,579 |
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：