股票概览
7.2
+7.3%
+0.49
6.99
开盘价
7.32
最高价
6.63
最低价
1,173,627
成交量
数据更新至: 2024-09-30
技术指标
6.20
MA5 (5日均线)
5.70
MA10 (10日均线)
5.34
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 | 6.99 | 7.32 | 6.63 | 7.2 | +7.3% | 1,173,627 | 825,949,629 |
| 2024-09-27 | 6.13 | 6.74 | 6.05 | 6.71 | +9.46% | 744,800 | 481,864,042 |
| 2024-09-26 | 5.9 | 6.27 | 5.77 | 6.13 | +6.79% | 985,475 | 589,095,228 |
| 2024-09-25 | 5.21 | 5.74 | 5.21 | 5.74 | +9.96% | 615,089 | 339,683,579 |
| 2024-09-24 | 5.12 | 5.24 | 5.06 | 5.22 | +2.55% | 237,628 | 122,793,857 |
| 2024-09-23 | 5.11 | 5.17 | 5.08 | 5.09 | -1.17% | 146,516 | 74,910,090 |
| 2024-09-20 | 5.29 | 5.35 | 5.09 | 5.15 | -2.83% | 249,295 | 129,145,127 |
| 2024-09-19 | 5.25 | 5.35 | 5.19 | 5.3 | +1.34% | 299,368 | 157,564,734 |
| 2024-09-18 | 5.17 | 5.35 | 5.13 | 5.23 | 0% | 250,989 | 131,159,402 |
| 2024-09-13 | 5.14 | 5.41 | 5.09 | 5.23 | +2.35% | 417,758 | 219,367,812 |
| 2024-09-12 | 4.95 | 5.22 | 4.9 | 5.11 | +4.07% | 387,393 | 198,345,036 |
| 2024-09-11 | 4.93 | 4.95 | 4.86 | 4.91 | -0.41% | 93,174 | 45,658,010 |
| 2024-09-10 | 4.97 | 5.02 | 4.82 | 4.93 | -0.8% | 143,411 | 70,288,884 |
| 2024-09-09 | 4.97 | 5.11 | 4.95 | 4.97 | -1.39% | 178,768 | 89,479,610 |
| 2024-09-06 | 4.97 | 5.22 | 4.92 | 5.04 | +1.82% | 304,322 | 154,151,369 |
| 2024-09-05 | 4.89 | 5.01 | 4.89 | 4.95 | +1.23% | 149,741 | 74,361,494 |
| 2024-09-04 | 4.9 | 5 | 4.88 | 4.89 | -1.81% | 125,457 | 61,845,155 |
| 2024-09-03 | 4.86 | 5.06 | 4.84 | 4.98 | +2.47% | 188,906 | 93,665,773 |
| 2024-09-02 | 5.05 | 5.16 | 4.85 | 4.86 | -4.89% | 316,829 | 156,455,449 |
| 2024-08-30 | 5.03 | 5.2 | 5 | 5.11 | +1.19% | 262,585 | 134,968,833 |
| 2024-08-29 | 5 | 5.08 | 4.92 | 5.05 | -0.2% | 199,375 | 100,110,062 |
| 2024-08-28 | 5.03 | 5.09 | 4.93 | 5.06 | -0.2% | 225,440 | 113,131,824 |
| 2024-08-27 | 5.29 | 5.29 | 5.06 | 5.07 | -4.34% | 276,546 | 141,877,932 |
| 2024-08-26 | 5.39 | 5.5 | 5.28 | 5.3 | -1.3% | 370,414 | 198,367,049 |
| 2024-08-23 | 5.2 | 5.5 | 5 | 5.37 | +6.34% | 654,445 | 346,934,774 |
| 2024-08-22 | 5.13 | 5.24 | 5.03 | 5.05 | -1.56% | 333,528 | 170,745,796 |
| 2024-08-21 | 5.21 | 5.3 | 5.11 | 5.13 | -3.39% | 375,866 | 195,272,319 |
| 2024-08-20 | 5.2 | 5.58 | 5.1 | 5.31 | +0.95% | 555,087 | 296,448,529 |
| 2024-08-19 | 5.29 | 5.36 | 5.2 | 5.26 | -2.41% | 382,704 | 201,332,865 |
| 2024-08-16 | 5.49 | 5.63 | 5.33 | 5.39 | -2.53% | 662,816 | 359,314,218 |
| 2024-08-15 | 5.1 | 5.7 | 5.05 | 5.53 | +4.34% | 1,128,641 | 611,357,478 |
| 2024-08-14 | 4.83 | 5.3 | 4.82 | 5.3 | +9.96% | 1,003,071 | 525,027,811 |
| 2024-08-13 | 4.9 | 4.95 | 4.72 | 4.82 | -4.55% | 433,756 | 208,638,952 |
| 2024-08-12 | 5.41 | 5.41 | 4.98 | 5.05 | -6.31% | 875,307 | 452,779,451 |
| 2024-08-09 | 5.38 | 5.39 | 5.37 | 5.39 | +10% | 465,295 | 250,742,462 |
| 2024-08-08 | 5.25 | 5.27 | 4.89 | 4.9 | -7.37% | 555,476 | 279,917,816 |
| 2024-08-07 | 4.97 | 5.38 | 4.92 | 5.29 | +6.87% | 676,468 | 353,218,186 |
| 2024-08-06 | 4.76 | 5.09 | 4.76 | 4.95 | +4.87% | 363,385 | 179,956,150 |
| 2024-08-05 | 4.83 | 4.97 | 4.71 | 4.72 | -3.48% | 259,681 | 125,601,224 |
| 2024-08-02 | 5.01 | 5.14 | 4.88 | 4.89 | -3.36% | 330,287 | 164,582,970 |
| 2024-08-01 | 4.91 | 5.15 | 4.88 | 5.06 | +3.9% | 336,155 | 169,233,246 |
| 2024-07-31 | 4.8 | 4.89 | 4.75 | 4.87 | +2.1% | 239,263 | 115,458,761 |
| 2024-07-30 | 4.6 | 4.8 | 4.58 | 4.77 | +3.25% | 210,768 | 99,529,745 |
| 2024-07-29 | 4.58 | 4.68 | 4.52 | 4.62 | +0.43% | 190,476 | 87,844,068 |
| 2024-07-26 | 4.35 | 4.63 | 4.35 | 4.6 | +5.75% | 272,626 | 123,628,433 |
| 2024-07-25 | 4.25 | 4.4 | 4.24 | 4.35 | +1.64% | 122,299 | 53,080,089 |
| 2024-07-24 | 4.26 | 4.35 | 4.23 | 4.28 | -0.93% | 111,807 | 47,927,824 |
| 2024-07-23 | 4.24 | 4.46 | 4.21 | 4.32 | +1.89% | 206,336 | 90,078,423 |
| 2024-07-22 | 4.18 | 4.27 | 4.17 | 4.24 | +1.19% | 75,192 | 31,815,568 |
| 2024-07-19 | 4.13 | 4.22 | 4.12 | 4.19 | +0.72% | 73,306 | 30,675,999 |
| 2024-07-18 | 4.11 | 4.18 | 4.04 | 4.16 | +0.24% | 93,200 | 38,348,212 |
| 2024-07-17 | 4.15 | 4.17 | 4.1 | 4.15 | 0% | 72,392 | 29,961,404 |
| 2024-07-16 | 4.16 | 4.19 | 4.1 | 4.15 | -0.72% | 74,251 | 30,712,689 |
| 2024-07-15 | 4.24 | 4.26 | 4.15 | 4.18 | -1.18% | 86,139 | 36,054,608 |
| 2024-07-12 | 4.23 | 4.31 | 4.21 | 4.23 | -0.24% | 101,240 | 43,053,163 |
| 2024-07-11 | 4.13 | 4.25 | 4.13 | 4.24 | +3.92% | 138,693 | 58,377,261 |
| 2024-07-10 | 4.14 | 4.21 | 4.06 | 4.08 | -1.69% | 86,107 | 35,486,427 |
| 2024-07-09 | 4.1 | 4.18 | 4 | 4.15 | +0.73% | 143,958 | 58,860,921 |
| 2024-07-08 | 4.26 | 4.29 | 4.09 | 4.12 | -4.19% | 123,833 | 51,653,165 |
| 2024-07-05 | 4.26 | 4.34 | 4.2 | 4.3 | +0.47% | 85,779 | 36,647,543 |
| 2024-07-04 | 4.4 | 4.43 | 4.25 | 4.28 | -2.95% | 108,176 | 46,733,069 |
| 2024-07-03 | 4.48 | 4.48 | 4.38 | 4.41 | -1.56% | 82,717 | 36,582,013 |
| 2024-07-02 | 4.5 | 4.54 | 4.45 | 4.48 | -0.44% | 93,113 | 41,804,136 |
| 2024-07-01 | 4.53 | 4.56 | 4.4 | 4.5 | -0.44% | 101,618 | 45,436,935 |
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：