股票概览
7.3
+7.67%
+0.52
7.01
开盘价
7.41
最高价
6.93
最低价
520,952
成交量
数据更新至: 2024-09-30
技术指标
6.55
MA5 (5日均线)
6.17
MA10 (10日均线)
6.07
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 | 7.01 | 7.41 | 6.93 | 7.3 | +7.67% | 520,952 | 375,201,575 |
| 2024-09-27 | 6.57 | 6.79 | 6.52 | 6.78 | +5.44% | 153,416 | 102,148,378 |
| 2024-09-26 | 6.16 | 6.44 | 6.13 | 6.43 | +4.55% | 181,882 | 114,475,205 |
| 2024-09-25 | 6.19 | 6.35 | 6.14 | 6.15 | +0.65% | 174,324 | 108,792,929 |
| 2024-09-24 | 5.85 | 6.11 | 5.83 | 6.11 | +5.53% | 174,523 | 104,366,639 |
| 2024-09-23 | 5.81 | 5.88 | 5.77 | 5.79 | -0.17% | 74,770 | 43,409,093 |
| 2024-09-20 | 5.84 | 5.86 | 5.73 | 5.8 | -1.02% | 95,846 | 55,303,570 |
| 2024-09-19 | 5.7 | 5.95 | 5.69 | 5.86 | +3.35% | 126,898 | 74,032,573 |
| 2024-09-18 | 5.76 | 5.76 | 5.62 | 5.67 | -1.56% | 62,731 | 35,610,995 |
| 2024-09-13 | 5.81 | 5.81 | 5.7 | 5.76 | -0.86% | 84,650 | 48,624,004 |
| 2024-09-12 | 5.85 | 5.91 | 5.8 | 5.81 | 0% | 69,544 | 40,654,459 |
| 2024-09-11 | 5.79 | 5.87 | 5.77 | 5.81 | -0.17% | 63,663 | 37,055,673 |
| 2024-09-10 | 5.93 | 5.94 | 5.71 | 5.82 | -1.52% | 99,184 | 57,431,581 |
| 2024-09-09 | 5.93 | 5.99 | 5.89 | 5.91 | -0.84% | 73,386 | 43,484,501 |
| 2024-09-06 | 6.1 | 6.1 | 5.95 | 5.96 | -1.81% | 87,865 | 52,671,096 |
| 2024-09-05 | 6.01 | 6.11 | 6.01 | 6.07 | +0.83% | 71,695 | 43,533,305 |
| 2024-09-04 | 6.02 | 6.11 | 6 | 6.02 | -0.5% | 72,375 | 43,817,394 |
| 2024-09-03 | 6.06 | 6.13 | 6.03 | 6.05 | -0.17% | 87,935 | 53,358,034 |
| 2024-09-02 | 6.19 | 6.39 | 6.05 | 6.06 | -3.19% | 153,102 | 93,581,841 |
| 2024-08-30 | 6.17 | 6.35 | 6.08 | 6.26 | +1.29% | 128,178 | 79,969,264 |
| 2024-08-29 | 6.08 | 6.23 | 6.06 | 6.18 | +1.64% | 93,212 | 57,539,641 |
| 2024-08-28 | 6.07 | 6.13 | 5.97 | 6.08 | +0.16% | 69,891 | 42,397,586 |
| 2024-08-27 | 6.04 | 6.12 | 6.01 | 6.07 | +0.5% | 83,789 | 50,847,834 |
| 2024-08-26 | 6 | 6.07 | 5.94 | 6.04 | +0.67% | 71,700 | 43,211,463 |
| 2024-08-23 | 6.02 | 6.05 | 5.94 | 6 | 0% | 85,370 | 51,145,210 |
| 2024-08-22 | 6.15 | 6.17 | 5.97 | 6 | -2.12% | 130,457 | 78,760,974 |
| 2024-08-21 | 6.21 | 6.28 | 6.1 | 6.13 | -1.61% | 93,960 | 58,028,543 |
| 2024-08-20 | 6.34 | 6.35 | 6.19 | 6.23 | -1.89% | 109,951 | 68,569,412 |
| 2024-08-19 | 6.38 | 6.44 | 6.31 | 6.35 | -0.47% | 98,144 | 62,429,543 |
| 2024-08-16 | 6.55 | 6.57 | 6.36 | 6.38 | -2.74% | 154,632 | 99,133,516 |
| 2024-08-15 | 6.63 | 6.71 | 6.53 | 6.56 | -1.06% | 150,650 | 99,522,567 |
| 2024-08-14 | 6.77 | 6.79 | 6.62 | 6.63 | -2.5% | 88,995 | 59,375,117 |
| 2024-08-13 | 6.81 | 6.82 | 6.71 | 6.8 | -0.29% | 60,032 | 40,572,564 |
| 2024-08-12 | 6.77 | 6.9 | 6.76 | 6.82 | +0.74% | 95,917 | 65,511,133 |
| 2024-08-09 | 6.89 | 6.94 | 6.77 | 6.77 | -1.74% | 93,453 | 63,871,485 |
| 2024-08-08 | 6.74 | 6.91 | 6.73 | 6.89 | +1.47% | 111,096 | 76,132,091 |
| 2024-08-07 | 6.82 | 6.86 | 6.74 | 6.79 | -0.88% | 82,585 | 56,091,492 |
| 2024-08-06 | 6.72 | 6.85 | 6.71 | 6.85 | +2.24% | 107,554 | 73,095,461 |
| 2024-08-05 | 6.85 | 7 | 6.67 | 6.7 | -1.9% | 177,686 | 121,103,768 |
| 2024-08-02 | 6.72 | 6.93 | 6.68 | 6.83 | +1.19% | 151,011 | 103,536,671 |
| 2024-08-01 | 6.83 | 6.93 | 6.67 | 6.75 | -1.03% | 131,547 | 89,196,034 |
| 2024-07-31 | 6.47 | 6.83 | 6.42 | 6.82 | +5.25% | 189,673 | 127,008,436 |
| 2024-07-30 | 6.38 | 6.51 | 6.36 | 6.48 | +1.09% | 88,199 | 56,840,436 |
| 2024-07-29 | 6.52 | 6.55 | 6.39 | 6.41 | -1.99% | 93,655 | 60,271,387 |
| 2024-07-26 | 6.45 | 6.57 | 6.44 | 6.54 | +1.24% | 77,244 | 50,420,063 |
| 2024-07-25 | 6.36 | 6.56 | 6.31 | 6.46 | +1.57% | 110,170 | 71,094,972 |
| 2024-07-24 | 6.49 | 6.52 | 6.36 | 6.36 | -2.15% | 148,406 | 95,210,144 |
| 2024-07-23 | 6.7 | 6.73 | 6.49 | 6.5 | -3.13% | 122,641 | 80,907,693 |
| 2024-07-22 | 6.72 | 6.77 | 6.66 | 6.71 | -0.15% | 75,477 | 50,656,226 |
| 2024-07-19 | 6.7 | 6.77 | 6.64 | 6.72 | -0.15% | 90,776 | 60,909,038 |
| 2024-07-18 | 6.68 | 6.78 | 6.59 | 6.73 | +0.3% | 117,353 | 78,484,650 |
| 2024-07-17 | 6.6 | 6.77 | 6.56 | 6.71 | +1.82% | 140,640 | 93,765,280 |
| 2024-07-16 | 6.55 | 6.63 | 6.51 | 6.59 | +0.76% | 108,334 | 71,221,289 |
| 2024-07-15 | 6.64 | 6.64 | 6.51 | 6.54 | -2.24% | 104,838 | 68,671,858 |
| 2024-07-12 | 6.81 | 6.92 | 6.66 | 6.69 | -1.76% | 186,894 | 126,287,209 |
| 2024-07-11 | 6.71 | 6.89 | 6.61 | 6.81 | +3.18% | 186,348 | 126,410,403 |
| 2024-07-10 | 6.64 | 6.72 | 6.55 | 6.6 | -1.05% | 127,863 | 84,887,566 |
| 2024-07-09 | 6.62 | 6.75 | 6.5 | 6.67 | +0.45% | 181,348 | 120,382,717 |
| 2024-07-08 | 6.85 | 6.88 | 6.6 | 6.64 | -3.35% | 161,297 | 107,858,538 |
| 2024-07-05 | 6.75 | 6.88 | 6.68 | 6.87 | +1.18% | 133,988 | 91,160,781 |
| 2024-07-04 | 7.03 | 7.04 | 6.67 | 6.79 | -3.14% | 277,717 | 188,556,335 |
| 2024-07-03 | 7.13 | 7.15 | 6.99 | 7.01 | -1.68% | 136,842 | 96,531,233 |
| 2024-07-02 | 7.28 | 7.3 | 7.09 | 7.13 | -1.93% | 200,013 | 143,551,608 |
| 2024-07-01 | 7.18 | 7.33 | 7.16 | 7.27 | +0.83% | 125,327 | 90,842,988 |
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：