股票概览
7.85
+9.64%
+0.69
7.86
开盘价
7.86
最高价
7.4
最低价
313,830
成交量
数据更新至: 2024-09-30
技术指标
7.03
MA5 (5日均线)
6.62
MA10 (10日均线)
6.36
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 | 7.86 | 7.86 | 7.4 | 7.85 | +9.64% | 313,830 | 241,153,576 |
| 2024-09-27 | 7.15 | 7.23 | 6.99 | 7.16 | +3.77% | 150,171 | 106,717,647 |
| 2024-09-26 | 6.67 | 6.9 | 6.64 | 6.9 | +3.6% | 139,206 | 94,131,314 |
| 2024-09-25 | 6.73 | 6.91 | 6.6 | 6.66 | +1.37% | 148,903 | 100,528,610 |
| 2024-09-24 | 6.26 | 6.57 | 6.26 | 6.57 | +5.29% | 125,502 | 80,827,906 |
| 2024-09-23 | 6.22 | 6.28 | 6.21 | 6.24 | -0.32% | 52,805 | 32,961,580 |
| 2024-09-20 | 6.26 | 6.28 | 6.2 | 6.26 | 0% | 54,242 | 33,823,675 |
| 2024-09-19 | 6.11 | 6.28 | 6.07 | 6.26 | +2.96% | 82,280 | 51,085,211 |
| 2024-09-18 | 6.18 | 6.2 | 6 | 6.08 | -1.62% | 50,485 | 30,654,504 |
| 2024-09-13 | 6.14 | 6.2 | 6.1 | 6.18 | +0.65% | 37,079 | 22,841,211 |
| 2024-09-12 | 6.05 | 6.16 | 6.03 | 6.14 | +1.66% | 42,487 | 26,047,372 |
| 2024-09-11 | 6.08 | 6.12 | 6.01 | 6.04 | -0.82% | 34,017 | 20,594,511 |
| 2024-09-10 | 6.1 | 6.18 | 5.98 | 6.09 | -0.16% | 67,185 | 40,843,270 |
| 2024-09-09 | 6.2 | 6.33 | 6.08 | 6.1 | +0.16% | 89,669 | 55,441,719 |
| 2024-09-06 | 6.11 | 6.18 | 6.08 | 6.09 | -0.98% | 25,338 | 15,504,566 |
| 2024-09-05 | 6.08 | 6.19 | 6.06 | 6.15 | +0.82% | 39,116 | 24,055,078 |
| 2024-09-04 | 6.18 | 6.19 | 6.08 | 6.1 | -0.16% | 34,846 | 21,361,316 |
| 2024-09-03 | 6.15 | 6.21 | 6.09 | 6.11 | -0.16% | 36,383 | 22,355,885 |
| 2024-09-02 | 6.1 | 6.26 | 6.1 | 6.12 | 0% | 73,805 | 45,492,815 |
| 2024-08-30 | 6.09 | 6.2 | 6.07 | 6.12 | +0.16% | 49,595 | 30,464,388 |
| 2024-08-29 | 6.02 | 6.13 | 5.99 | 6.11 | +0.99% | 27,461 | 16,701,145 |
| 2024-08-28 | 5.95 | 6.1 | 5.95 | 6.05 | +1.17% | 35,240 | 21,310,309 |
| 2024-08-27 | 6.05 | 6.05 | 5.94 | 5.98 | -0.83% | 28,840 | 17,238,092 |
| 2024-08-26 | 5.96 | 6.08 | 5.92 | 6.03 | +1.34% | 26,432 | 15,948,533 |
| 2024-08-23 | 5.92 | 5.96 | 5.87 | 5.95 | +0.85% | 26,220 | 15,490,577 |
| 2024-08-22 | 5.94 | 6 | 5.88 | 5.9 | -0.84% | 26,111 | 15,481,901 |
| 2024-08-21 | 6 | 6.03 | 5.94 | 5.95 | -1% | 35,167 | 21,000,812 |
| 2024-08-20 | 6.12 | 6.12 | 5.98 | 6.01 | -1.48% | 37,412 | 22,549,395 |
| 2024-08-19 | 6.08 | 6.21 | 6.06 | 6.1 | +0.33% | 35,497 | 21,743,166 |
| 2024-08-16 | 6.33 | 6.33 | 6.07 | 6.08 | -2.56% | 52,815 | 32,517,667 |
| 2024-08-15 | 6.19 | 6.32 | 6.15 | 6.24 | +0.81% | 45,504 | 28,427,471 |
| 2024-08-14 | 6.28 | 6.28 | 6.18 | 6.19 | -1.28% | 38,772 | 24,105,864 |
| 2024-08-13 | 6.21 | 6.27 | 6.16 | 6.27 | +1.29% | 29,067 | 18,101,569 |
| 2024-08-12 | 6.21 | 6.27 | 6.18 | 6.19 | -1.12% | 26,056 | 16,195,743 |
| 2024-08-09 | 6.36 | 6.38 | 6.25 | 6.26 | -1.11% | 37,613 | 23,770,825 |
| 2024-08-08 | 6.31 | 6.36 | 6.25 | 6.33 | +0.48% | 38,452 | 24,277,050 |
| 2024-08-07 | 6.34 | 6.37 | 6.26 | 6.3 | -0.94% | 33,884 | 21,335,616 |
| 2024-08-06 | 6.3 | 6.38 | 6.28 | 6.36 | +1.44% | 43,371 | 27,455,017 |
| 2024-08-05 | 6.33 | 6.44 | 6.26 | 6.27 | -1.42% | 44,345 | 28,185,964 |
| 2024-08-02 | 6.36 | 6.45 | 6.34 | 6.36 | -0.31% | 32,828 | 21,006,680 |
| 2024-08-01 | 6.45 | 6.5 | 6.36 | 6.38 | -0.78% | 38,489 | 24,664,643 |
| 2024-07-31 | 6.21 | 6.45 | 6.21 | 6.43 | +3.71% | 65,957 | 42,007,607 |
| 2024-07-30 | 6.16 | 6.22 | 6.12 | 6.2 | +0.65% | 30,448 | 18,812,356 |
| 2024-07-29 | 6.18 | 6.22 | 6.13 | 6.16 | -0.81% | 28,200 | 17,385,081 |
| 2024-07-26 | 6.1 | 6.25 | 6.1 | 6.21 | +1.8% | 43,292 | 26,792,202 |
| 2024-07-25 | 6.04 | 6.16 | 6.01 | 6.1 | +0.16% | 30,398 | 18,506,013 |
| 2024-07-24 | 6.19 | 6.2 | 6.08 | 6.09 | -1.93% | 38,028 | 23,304,637 |
| 2024-07-23 | 6.3 | 6.34 | 6.2 | 6.21 | -1.58% | 33,072 | 20,749,061 |
| 2024-07-22 | 6.38 | 6.39 | 6.27 | 6.31 | -0.79% | 34,809 | 21,986,624 |
| 2024-07-19 | 6.46 | 6.46 | 6.35 | 6.36 | -1.7% | 42,317 | 27,026,982 |
| 2024-07-18 | 6.41 | 6.48 | 6.33 | 6.47 | +0.31% | 37,045 | 23,764,904 |
| 2024-07-17 | 6.42 | 6.49 | 6.38 | 6.45 | +0.62% | 31,420 | 20,231,326 |
| 2024-07-16 | 6.43 | 6.46 | 6.38 | 6.41 | -0.31% | 23,644 | 15,177,673 |
| 2024-07-15 | 6.51 | 6.51 | 6.38 | 6.43 | -1.23% | 28,835 | 18,553,351 |
| 2024-07-12 | 6.56 | 6.59 | 6.49 | 6.51 | -0.76% | 37,634 | 24,620,658 |
| 2024-07-11 | 6.54 | 6.6 | 6.46 | 6.56 | +2.66% | 50,538 | 33,110,031 |
| 2024-07-10 | 6.46 | 6.55 | 6.38 | 6.39 | -1.24% | 34,345 | 22,185,086 |
| 2024-07-09 | 6.44 | 6.51 | 6.27 | 6.47 | +0.31% | 43,399 | 27,755,813 |
| 2024-07-08 | 6.63 | 6.63 | 6.45 | 6.45 | -3.01% | 38,388 | 25,030,843 |
| 2024-07-05 | 6.58 | 6.67 | 6.53 | 6.65 | +1.22% | 33,906 | 22,416,570 |
| 2024-07-04 | 6.74 | 6.77 | 6.53 | 6.57 | -2.09% | 36,208 | 23,951,482 |
| 2024-07-03 | 6.71 | 6.84 | 6.7 | 6.71 | 0% | 33,047 | 22,332,793 |
| 2024-07-02 | 6.72 | 6.76 | 6.66 | 6.71 | -0.15% | 24,716 | 16,605,835 |
| 2024-07-01 | 6.63 | 6.79 | 6.57 | 6.72 | +1.82% | 37,559 | 25,166,031 |
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：