股票概览
8.01
+10.03%
+0.73
7.85
开盘价
8.01
最高价
7.51
最低价
1,351,311
成交量
数据更新至: 2024-09-30
技术指标
6.95
MA5 (5日均线)
6.47
MA10 (10日均线)
6.21
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 | 7.85 | 8.01 | 7.51 | 8.01 | +10.03% | 1,351,311 | 1,063,741,825 |
| 2024-09-27 | 6.96 | 7.3 | 6.84 | 7.28 | +7.53% | 790,788 | 557,964,598 |
| 2024-09-26 | 6.32 | 6.78 | 6.25 | 6.77 | +6.11% | 762,261 | 499,849,554 |
| 2024-09-25 | 6.4 | 6.6 | 6.37 | 6.38 | +0.79% | 717,183 | 465,546,916 |
| 2024-09-24 | 6.07 | 6.36 | 6.02 | 6.33 | +5.15% | 539,722 | 336,092,833 |
| 2024-09-23 | 6.05 | 6.05 | 6 | 6.02 | -0.33% | 103,715 | 62,492,877 |
| 2024-09-20 | 6 | 6.05 | 5.95 | 6.04 | +0.5% | 127,581 | 76,492,879 |
| 2024-09-19 | 5.96 | 6.08 | 5.92 | 6.01 | +1.35% | 209,805 | 126,006,314 |
| 2024-09-18 | 5.89 | 5.96 | 5.83 | 5.93 | +0.51% | 109,672 | 64,589,969 |
| 2024-09-13 | 5.96 | 6.01 | 5.9 | 5.9 | -0.84% | 136,122 | 81,078,433 |
| 2024-09-12 | 5.94 | 6 | 5.93 | 5.95 | 0% | 99,216 | 59,196,483 |
| 2024-09-11 | 5.94 | 6 | 5.92 | 5.95 | -0.34% | 76,255 | 45,421,372 |
| 2024-09-10 | 5.97 | 5.99 | 5.86 | 5.97 | -0.17% | 116,300 | 68,937,231 |
| 2024-09-09 | 5.9 | 6.02 | 5.81 | 5.98 | +0.5% | 170,466 | 101,625,267 |
| 2024-09-06 | 6.09 | 6.12 | 5.95 | 5.95 | -0.34% | 236,939 | 143,014,346 |
| 2024-09-05 | 5.92 | 5.98 | 5.9 | 5.97 | +1.02% | 110,940 | 66,048,583 |
| 2024-09-04 | 5.89 | 5.96 | 5.85 | 5.91 | +0.17% | 103,644 | 61,356,484 |
| 2024-09-03 | 5.86 | 5.93 | 5.85 | 5.9 | +0.68% | 98,399 | 57,935,818 |
| 2024-09-02 | 5.99 | 6 | 5.85 | 5.86 | -2.98% | 190,592 | 112,866,387 |
| 2024-08-30 | 5.9 | 6.13 | 5.81 | 6.04 | +0.5% | 421,639 | 253,920,496 |
| 2024-08-29 | 5.93 | 6.05 | 5.92 | 6.01 | +0.84% | 136,615 | 82,025,704 |
| 2024-08-28 | 5.89 | 5.98 | 5.88 | 5.96 | +1.19% | 95,341 | 56,570,149 |
| 2024-08-27 | 5.93 | 5.94 | 5.87 | 5.89 | -1.01% | 92,575 | 54,549,953 |
| 2024-08-26 | 5.97 | 5.99 | 5.92 | 5.95 | -0.17% | 115,010 | 68,476,231 |
| 2024-08-23 | 5.93 | 6.03 | 5.93 | 5.96 | +0.17% | 141,523 | 84,514,543 |
| 2024-08-22 | 6.15 | 6.18 | 5.94 | 5.95 | -3.09% | 218,103 | 131,518,956 |
| 2024-08-21 | 6.15 | 6.19 | 6.13 | 6.14 | -0.49% | 122,711 | 75,482,886 |
| 2024-08-20 | 6.29 | 6.29 | 6.15 | 6.17 | -1.75% | 224,738 | 139,146,138 |
| 2024-08-19 | 6.33 | 6.34 | 6.24 | 6.28 | -0.63% | 183,439 | 115,440,038 |
| 2024-08-16 | 6.37 | 6.41 | 6.3 | 6.32 | -1.86% | 271,856 | 172,533,399 |
| 2024-08-15 | 6.37 | 6.56 | 6.33 | 6.44 | +0.94% | 417,827 | 269,661,178 |
| 2024-08-14 | 6.31 | 6.45 | 6.3 | 6.38 | +0.16% | 324,062 | 207,007,549 |
| 2024-08-13 | 6.29 | 6.37 | 6.23 | 6.37 | +1.59% | 320,842 | 202,222,199 |
| 2024-08-12 | 6.33 | 6.36 | 6.19 | 6.27 | -1.26% | 266,254 | 167,184,182 |
| 2024-08-09 | 6.46 | 6.52 | 6.33 | 6.35 | -1.4% | 440,612 | 282,389,589 |
| 2024-08-08 | 6.48 | 6.61 | 6.41 | 6.44 | -1.53% | 653,311 | 424,061,779 |
| 2024-08-07 | 6.82 | 6.94 | 6.5 | 6.54 | -4.94% | 1,075,072 | 710,267,032 |
| 2024-08-06 | 7.5 | 7.79 | 6.75 | 6.88 | -3.64% | 1,576,540 | 1,146,708,120 |
| 2024-08-05 | 6.47 | 7.14 | 6.45 | 7.14 | +10.02% | 1,526,752 | 1,075,901,000 |
| 2024-08-02 | 6.46 | 6.71 | 6.44 | 6.49 | -0.15% | 339,245 | 223,100,582 |
| 2024-08-01 | 6.46 | 6.56 | 6.46 | 6.5 | -0.61% | 270,035 | 175,738,400 |
| 2024-07-31 | 6.21 | 6.6 | 6.18 | 6.54 | +5.31% | 465,648 | 300,725,891 |
| 2024-07-30 | 6.14 | 6.24 | 6.13 | 6.21 | +1.14% | 136,446 | 84,627,099 |
| 2024-07-29 | 6.19 | 6.22 | 6.11 | 6.14 | -1.29% | 129,588 | 79,947,437 |
| 2024-07-26 | 6.15 | 6.29 | 6.1 | 6.22 | +0.97% | 184,041 | 114,430,266 |
| 2024-07-25 | 5.95 | 6.23 | 5.93 | 6.16 | +3.53% | 215,436 | 131,938,135 |
| 2024-07-24 | 6.06 | 6.07 | 5.95 | 5.95 | -1.82% | 123,012 | 73,794,536 |
| 2024-07-23 | 6.15 | 6.24 | 6 | 6.06 | -1.94% | 149,171 | 91,614,437 |
| 2024-07-22 | 6.22 | 6.3 | 6.12 | 6.18 | -0.16% | 167,143 | 103,495,506 |
| 2024-07-19 | 6.14 | 6.21 | 6.11 | 6.19 | +0.65% | 148,573 | 91,685,021 |
| 2024-07-18 | 6.09 | 6.15 | 5.99 | 6.15 | +0.82% | 134,442 | 81,647,399 |
| 2024-07-17 | 6.09 | 6.14 | 6.07 | 6.1 | 0% | 120,787 | 73,865,004 |
| 2024-07-16 | 6.1 | 6.19 | 6.08 | 6.1 | -0.49% | 127,990 | 78,229,517 |
| 2024-07-15 | 6.14 | 6.17 | 6.07 | 6.13 | -0.49% | 132,467 | 80,866,569 |
| 2024-07-12 | 6.24 | 6.27 | 6.14 | 6.16 | -2.69% | 268,013 | 165,635,480 |
| 2024-07-11 | 6.08 | 6.59 | 6.05 | 6.33 | +5.68% | 457,641 | 292,175,227 |
| 2024-07-10 | 5.94 | 6.09 | 5.93 | 5.99 | 0% | 121,169 | 72,920,910 |
| 2024-07-09 | 5.83 | 6.01 | 5.75 | 5.99 | +2.92% | 170,510 | 100,182,948 |
| 2024-07-08 | 6.01 | 6.03 | 5.78 | 5.82 | -3.96% | 155,367 | 91,285,319 |
| 2024-07-05 | 6.04 | 6.17 | 5.99 | 6.06 | +0.33% | 152,506 | 92,977,146 |
| 2024-07-04 | 6.15 | 6.17 | 6.01 | 6.04 | -2.27% | 162,321 | 98,601,156 |
| 2024-07-03 | 5.98 | 6.21 | 5.96 | 6.18 | +3.52% | 254,076 | 155,753,283 |
| 2024-07-02 | 5.99 | 6.06 | 5.96 | 5.97 | -0.5% | 92,758 | 55,701,873 |
| 2024-07-01 | 5.91 | 6.02 | 5.8 | 6 | +0.67% | 174,665 | 103,548,005 |
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：