股票概览
7.19
+6.68%
+0.45
6.91
开盘价
7.28
最高价
6.74
最低价
772,436
成交量
数据更新至: 2024-09-30
技术指标
6.67
MA5 (5日均线)
6.50
MA10 (10日均线)
6.39
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 | 6.91 | 7.28 | 6.74 | 7.19 | +6.68% | 772,436 | 543,873,746 |
| 2024-09-27 | 6.59 | 6.77 | 6.54 | 6.74 | +2.9% | 321,501 | 213,993,095 |
| 2024-09-26 | 6.4 | 6.55 | 6.38 | 6.55 | +1.39% | 287,258 | 186,796,534 |
| 2024-09-25 | 6.47 | 6.55 | 6.36 | 6.46 | +0.47% | 287,786 | 186,056,160 |
| 2024-09-24 | 6.31 | 6.44 | 6.28 | 6.43 | +1.9% | 218,111 | 139,082,061 |
| 2024-09-23 | 6.34 | 6.37 | 6.26 | 6.31 | -1.25% | 138,995 | 87,700,433 |
| 2024-09-20 | 6.42 | 6.51 | 6.37 | 6.39 | -1.84% | 204,829 | 131,284,612 |
| 2024-09-19 | 6.18 | 6.59 | 6.16 | 6.51 | +5.68% | 372,611 | 240,970,990 |
| 2024-09-18 | 6.26 | 6.27 | 6.09 | 6.16 | -1.91% | 139,852 | 86,311,738 |
| 2024-09-13 | 6.14 | 6.39 | 6.05 | 6.28 | +1.95% | 240,396 | 150,241,993 |
| 2024-09-12 | 6.13 | 6.26 | 6.11 | 6.16 | +0.33% | 134,146 | 82,970,303 |
| 2024-09-11 | 6.13 | 6.19 | 6.09 | 6.14 | -0.65% | 77,645 | 47,549,020 |
| 2024-09-10 | 6.3 | 6.31 | 6.1 | 6.18 | -2.83% | 168,456 | 103,995,401 |
| 2024-09-09 | 6.25 | 6.43 | 6.14 | 6.36 | +2.09% | 239,223 | 149,935,124 |
| 2024-09-06 | 6.33 | 6.36 | 6.18 | 6.23 | -2.2% | 235,731 | 147,341,350 |
| 2024-09-05 | 6.47 | 6.5 | 6.33 | 6.37 | -2.3% | 263,253 | 168,479,783 |
| 2024-09-04 | 6.4 | 6.81 | 6.34 | 6.52 | +1.88% | 442,399 | 292,430,911 |
| 2024-09-03 | 6.2 | 6.49 | 6.1 | 6.4 | +2.4% | 336,930 | 213,302,051 |
| 2024-09-02 | 6.14 | 6.55 | 6.13 | 6.25 | +1.79% | 375,646 | 238,207,376 |
| 2024-08-30 | 6.09 | 6.16 | 6.05 | 6.14 | +0.16% | 209,926 | 128,446,065 |
| 2024-08-29 | 6.16 | 6.32 | 6.11 | 6.13 | -1.76% | 238,287 | 147,473,569 |
| 2024-08-28 | 5.92 | 6.34 | 5.89 | 6.24 | +4.87% | 365,914 | 226,403,974 |
| 2024-08-27 | 5.86 | 6.15 | 5.81 | 5.95 | +1.02% | 210,643 | 126,449,384 |
| 2024-08-26 | 5.63 | 6.09 | 5.62 | 5.89 | +6.13% | 202,703 | 119,220,236 |
| 2024-08-23 | 5.65 | 5.7 | 5.53 | 5.55 | -1.6% | 64,734 | 36,301,036 |
| 2024-08-22 | 5.77 | 5.8 | 5.61 | 5.64 | -2.42% | 61,149 | 34,760,112 |
| 2024-08-21 | 5.74 | 5.78 | 5.71 | 5.78 | +0.52% | 31,012 | 17,847,310 |
| 2024-08-20 | 5.88 | 5.91 | 5.73 | 5.75 | -2.04% | 60,021 | 34,669,821 |
| 2024-08-19 | 5.86 | 5.93 | 5.83 | 5.87 | +0.17% | 51,571 | 30,293,120 |
| 2024-08-16 | 5.91 | 5.94 | 5.84 | 5.86 | -1.18% | 53,924 | 31,714,429 |
| 2024-08-15 | 5.93 | 5.96 | 5.85 | 5.93 | +0.17% | 41,986 | 24,882,009 |
| 2024-08-14 | 5.99 | 5.99 | 5.91 | 5.92 | -1.17% | 40,887 | 24,272,265 |
| 2024-08-13 | 6.04 | 6.04 | 5.95 | 5.99 | -0.5% | 43,354 | 25,935,201 |
| 2024-08-12 | 6.02 | 6.06 | 5.99 | 6.02 | -0.33% | 56,799 | 34,174,953 |
| 2024-08-09 | 6.09 | 6.13 | 6.02 | 6.04 | -1.79% | 94,688 | 57,387,144 |
| 2024-08-08 | 6 | 6.19 | 5.97 | 6.15 | +2.5% | 161,042 | 98,221,579 |
| 2024-08-07 | 6.05 | 6.08 | 5.99 | 6 | -1.64% | 74,234 | 44,635,828 |
| 2024-08-06 | 6.09 | 6.15 | 6.02 | 6.1 | +1.33% | 99,807 | 60,728,272 |
| 2024-08-05 | 6.01 | 6.11 | 5.98 | 6.02 | -0.17% | 105,030 | 63,613,882 |
| 2024-08-02 | 6 | 6.09 | 5.97 | 6.03 | 0% | 85,309 | 51,501,780 |
| 2024-08-01 | 6.01 | 6.11 | 5.95 | 6.03 | +0.5% | 94,624 | 56,956,878 |
| 2024-07-31 | 5.89 | 6 | 5.86 | 6 | +1.87% | 75,230 | 44,852,306 |
| 2024-07-30 | 5.83 | 5.91 | 5.81 | 5.89 | +1.03% | 41,915 | 24,659,344 |
| 2024-07-29 | 5.86 | 5.9 | 5.82 | 5.83 | -0.51% | 37,303 | 21,845,742 |
| 2024-07-26 | 5.75 | 5.87 | 5.75 | 5.86 | +1.38% | 37,704 | 22,032,773 |
| 2024-07-25 | 5.76 | 5.81 | 5.72 | 5.78 | +0.7% | 37,811 | 21,818,469 |
| 2024-07-24 | 5.81 | 5.84 | 5.71 | 5.74 | -1.2% | 39,823 | 22,960,796 |
| 2024-07-23 | 5.89 | 5.92 | 5.8 | 5.81 | -1.36% | 42,261 | 24,778,269 |
| 2024-07-22 | 5.91 | 5.93 | 5.85 | 5.89 | -0.17% | 28,166 | 16,581,486 |
| 2024-07-19 | 5.94 | 5.94 | 5.86 | 5.9 | -1.01% | 41,869 | 24,679,095 |
| 2024-07-18 | 5.98 | 5.99 | 5.87 | 5.96 | -0.5% | 52,615 | 31,214,866 |
| 2024-07-17 | 5.94 | 6.02 | 5.91 | 5.99 | +0.84% | 66,647 | 39,899,362 |
| 2024-07-16 | 5.97 | 5.99 | 5.9 | 5.94 | -0.5% | 35,486 | 21,032,067 |
| 2024-07-15 | 5.94 | 5.99 | 5.91 | 5.97 | +0.17% | 39,108 | 23,283,819 |
| 2024-07-12 | 5.94 | 5.99 | 5.92 | 5.96 | 0% | 40,123 | 23,892,947 |
| 2024-07-11 | 5.9 | 5.98 | 5.89 | 5.96 | +2.23% | 67,650 | 40,183,572 |
| 2024-07-10 | 5.85 | 5.92 | 5.75 | 5.83 | -0.85% | 62,532 | 36,486,724 |
| 2024-07-09 | 5.92 | 5.92 | 5.71 | 5.88 | -0.34% | 78,195 | 45,425,973 |
| 2024-07-08 | 6.03 | 6.08 | 5.83 | 5.9 | -1.67% | 82,903 | 49,111,761 |
| 2024-07-05 | 5.95 | 6.01 | 5.9 | 6 | +0.67% | 41,156 | 24,535,559 |
| 2024-07-04 | 6.12 | 6.13 | 5.95 | 5.96 | -2.77% | 63,491 | 38,278,088 |
| 2024-07-03 | 6.15 | 6.24 | 6.12 | 6.13 | -0.16% | 51,932 | 32,045,925 |
| 2024-07-02 | 6.12 | 6.23 | 6.06 | 6.14 | -0.16% | 68,973 | 42,481,262 |
| 2024-07-01 | 6.06 | 6.16 | 6.06 | 6.15 | +1.99% | 72,159 | 44,231,063 |
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：