股票概览
7.03
+8.82%
+0.57
6.56
开盘价
7.05
最高价
6.56
最低价
688,331
成交量
数据更新至: 2024-09-30
技术指标
6.35
MA5 (5日均线)
6.00
MA10 (10日均线)
5.73
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 | 6.56 | 7.05 | 6.56 | 7.03 | +8.82% | 688,331 | 468,565,502 |
| 2024-09-27 | 6.39 | 6.48 | 6.35 | 6.46 | +2.38% | 197,091 | 126,335,251 |
| 2024-09-26 | 6.02 | 6.31 | 6.01 | 6.31 | +4.99% | 353,502 | 218,193,382 |
| 2024-09-25 | 5.97 | 6.15 | 5.97 | 6.01 | +1.35% | 302,440 | 183,768,715 |
| 2024-09-24 | 5.81 | 5.94 | 5.76 | 5.93 | +2.6% | 263,465 | 154,354,437 |
| 2024-09-23 | 5.65 | 5.85 | 5.6 | 5.78 | +2.12% | 213,139 | 122,652,127 |
| 2024-09-20 | 5.76 | 5.76 | 5.59 | 5.66 | -1.57% | 196,633 | 111,111,368 |
| 2024-09-19 | 5.63 | 5.78 | 5.61 | 5.75 | +2.68% | 232,709 | 132,998,194 |
| 2024-09-18 | 5.47 | 5.62 | 5.44 | 5.6 | +2.38% | 190,564 | 105,553,861 |
| 2024-09-13 | 5.43 | 5.53 | 5.41 | 5.47 | +0.74% | 222,744 | 122,133,189 |
| 2024-09-12 | 5.42 | 5.53 | 5.41 | 5.43 | +0.18% | 181,469 | 99,309,658 |
| 2024-09-11 | 5.34 | 5.43 | 5.29 | 5.42 | +1.31% | 166,209 | 89,380,114 |
| 2024-09-10 | 5.31 | 5.36 | 5.19 | 5.35 | +0.75% | 220,438 | 116,109,387 |
| 2024-09-09 | 5.42 | 5.48 | 5.28 | 5.31 | -3.45% | 246,549 | 131,940,931 |
| 2024-09-06 | 5.51 | 5.62 | 5.49 | 5.5 | -0.54% | 154,269 | 85,758,713 |
| 2024-09-05 | 5.42 | 5.54 | 5.41 | 5.53 | +2.03% | 166,906 | 91,323,653 |
| 2024-09-04 | 5.41 | 5.51 | 5.36 | 5.42 | 0% | 225,420 | 122,832,408 |
| 2024-09-03 | 5.43 | 5.45 | 5.37 | 5.42 | -1.45% | 237,110 | 128,407,961 |
| 2024-09-02 | 5.68 | 5.69 | 5.33 | 5.5 | -2.65% | 540,979 | 293,821,542 |
| 2024-08-30 | 5.55 | 5.74 | 5.54 | 5.65 | +0.53% | 344,809 | 195,087,994 |
| 2024-08-29 | 5.72 | 5.72 | 5.53 | 5.62 | -1.75% | 225,639 | 126,480,039 |
| 2024-08-28 | 5.74 | 5.78 | 5.68 | 5.72 | -1.21% | 169,560 | 97,000,326 |
| 2024-08-27 | 5.78 | 5.93 | 5.75 | 5.79 | -0.34% | 227,943 | 132,475,749 |
| 2024-08-26 | 5.86 | 5.86 | 5.7 | 5.81 | -0.51% | 214,028 | 123,820,928 |
| 2024-08-23 | 5.74 | 5.84 | 5.7 | 5.84 | +1.21% | 191,739 | 110,626,256 |
| 2024-08-22 | 5.87 | 5.9 | 5.74 | 5.77 | -1.7% | 148,513 | 86,238,260 |
| 2024-08-21 | 5.87 | 5.92 | 5.84 | 5.87 | -0.51% | 125,087 | 73,457,401 |
| 2024-08-20 | 6.01 | 6.01 | 5.86 | 5.9 | -1.67% | 216,879 | 127,995,373 |
| 2024-08-19 | 6.07 | 6.08 | 5.98 | 6 | -1.15% | 178,049 | 107,310,979 |
| 2024-08-16 | 6.17 | 6.19 | 6.05 | 6.07 | -1.3% | 195,381 | 119,184,283 |
| 2024-08-15 | 6.12 | 6.17 | 6.08 | 6.15 | 0% | 161,606 | 99,101,713 |
| 2024-08-14 | 6.19 | 6.26 | 6.13 | 6.15 | -0.81% | 148,862 | 92,127,251 |
| 2024-08-13 | 6.23 | 6.24 | 6.16 | 6.2 | +0.32% | 112,730 | 69,801,730 |
| 2024-08-12 | 6.27 | 6.27 | 6.17 | 6.18 | -0.8% | 98,647 | 61,407,143 |
| 2024-08-09 | 6.25 | 6.29 | 6.22 | 6.23 | 0% | 129,608 | 81,081,461 |
| 2024-08-08 | 6.28 | 6.29 | 6.18 | 6.23 | -0.95% | 134,260 | 83,553,018 |
| 2024-08-07 | 6.2 | 6.3 | 6.18 | 6.29 | +1.29% | 161,342 | 101,172,749 |
| 2024-08-06 | 6.21 | 6.23 | 6.1 | 6.21 | +0.49% | 156,319 | 96,322,586 |
| 2024-08-05 | 6.21 | 6.35 | 6.17 | 6.18 | -1.28% | 191,613 | 119,655,445 |
| 2024-08-02 | 6.23 | 6.31 | 6.21 | 6.26 | 0% | 140,515 | 88,128,552 |
| 2024-08-01 | 6.3 | 6.36 | 6.24 | 6.26 | -0.63% | 208,244 | 130,864,666 |
| 2024-07-31 | 6.2 | 6.32 | 6.14 | 6.3 | +1.61% | 234,602 | 146,852,489 |
| 2024-07-30 | 6.36 | 6.37 | 6.19 | 6.2 | -2.67% | 227,337 | 142,441,283 |
| 2024-07-29 | 6.39 | 6.43 | 6.35 | 6.37 | -0.62% | 130,268 | 83,195,953 |
| 2024-07-26 | 6.38 | 6.42 | 6.33 | 6.41 | +0.79% | 151,003 | 96,129,659 |
| 2024-07-25 | 6.47 | 6.51 | 6.25 | 6.36 | -2.3% | 276,811 | 175,589,635 |
| 2024-07-24 | 6.61 | 6.64 | 6.46 | 6.51 | -1.96% | 196,019 | 127,930,804 |
| 2024-07-23 | 6.88 | 6.89 | 6.63 | 6.64 | -3.49% | 229,015 | 153,986,537 |
| 2024-07-22 | 7.06 | 7.07 | 6.83 | 6.88 | -2.55% | 233,041 | 161,045,386 |
| 2024-07-19 | 7.1 | 7.1 | 6.99 | 7.06 | -0.56% | 150,018 | 105,691,302 |
| 2024-07-18 | 7.12 | 7.12 | 7 | 7.1 | +0.42% | 129,300 | 91,534,413 |
| 2024-07-17 | 7 | 7.11 | 6.98 | 7.07 | +1% | 177,957 | 125,620,491 |
| 2024-07-16 | 7.05 | 7.11 | 6.9 | 7 | -7.89% | 267,967 | 187,207,781 |
| 2024-07-15 | 7.56 | 7.64 | 7.51 | 7.6 | +1.06% | 198,534 | 150,740,329 |
| 2024-07-12 | 7.54 | 7.61 | 7.48 | 7.52 | -0.79% | 135,362 | 102,068,608 |
| 2024-07-11 | 7.56 | 7.61 | 7.52 | 7.58 | +1.2% | 129,974 | 98,314,744 |
| 2024-07-10 | 7.71 | 7.74 | 7.46 | 7.49 | -3.1% | 189,477 | 143,264,454 |
| 2024-07-09 | 7.68 | 7.76 | 7.59 | 7.73 | +0.91% | 123,292 | 94,694,596 |
| 2024-07-08 | 7.79 | 7.8 | 7.63 | 7.66 | -1.67% | 166,213 | 127,604,499 |
| 2024-07-05 | 7.77 | 7.83 | 7.69 | 7.79 | +0.13% | 139,220 | 108,046,729 |
| 2024-07-04 | 7.88 | 7.96 | 7.74 | 7.78 | -1.27% | 148,202 | 116,103,347 |
| 2024-07-03 | 7.98 | 8.04 | 7.87 | 7.88 | -1.38% | 140,458 | 111,423,486 |
| 2024-07-02 | 8.1 | 8.11 | 7.97 | 7.99 | -0.87% | 179,038 | 143,779,740 |
| 2024-07-01 | 7.87 | 8.15 | 7.86 | 8.06 | +2.15% | 175,596 | 141,272,889 |
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：