股票概览
7.77
+7.17%
+0.52
7.57
开盘价
7.86
最高价
7.3
最低价
200,115
成交量
数据更新至: 2024-09-30
技术指标
7.11
MA5 (5日均线)
6.78
MA10 (10日均线)
6.62
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 | 7.57 | 7.86 | 7.3 | 7.77 | +7.17% | 200,115 | 152,482,816 |
| 2024-09-27 | 7.1 | 7.28 | 7.05 | 7.25 | +4.32% | 71,088 | 50,974,900 |
| 2024-09-26 | 6.81 | 6.95 | 6.76 | 6.95 | +2.21% | 42,214 | 29,044,216 |
| 2024-09-25 | 6.8 | 6.97 | 6.78 | 6.8 | +0.44% | 60,466 | 41,557,312 |
| 2024-09-24 | 6.64 | 6.78 | 6.62 | 6.77 | +1.65% | 51,569 | 34,625,189 |
| 2024-09-23 | 6.5 | 6.67 | 6.46 | 6.66 | +2.46% | 37,628 | 24,771,393 |
| 2024-09-20 | 6.47 | 6.51 | 6.45 | 6.5 | +0.15% | 16,337 | 10,585,620 |
| 2024-09-19 | 6.35 | 6.51 | 6.3 | 6.49 | +3.84% | 38,833 | 24,974,309 |
| 2024-09-18 | 6.32 | 6.36 | 6.17 | 6.25 | -0.95% | 20,690 | 12,913,113 |
| 2024-09-13 | 6.46 | 6.48 | 6.31 | 6.31 | -2.02% | 20,004 | 12,724,993 |
| 2024-09-12 | 6.45 | 6.53 | 6.43 | 6.44 | +0.31% | 20,025 | 12,981,141 |
| 2024-09-11 | 6.5 | 6.51 | 6.4 | 6.42 | -0.93% | 17,525 | 11,313,245 |
| 2024-09-10 | 6.46 | 6.49 | 6.34 | 6.48 | +0.78% | 26,456 | 16,948,324 |
| 2024-09-09 | 6.44 | 6.51 | 6.38 | 6.43 | -0.31% | 15,727 | 10,124,705 |
| 2024-09-06 | 6.55 | 6.58 | 6.44 | 6.45 | -1.38% | 20,094 | 13,083,708 |
| 2024-09-05 | 6.48 | 6.59 | 6.46 | 6.54 | +1.08% | 26,997 | 17,653,035 |
| 2024-09-04 | 6.55 | 6.55 | 6.46 | 6.47 | -0.92% | 20,281 | 13,167,467 |
| 2024-09-03 | 6.41 | 6.55 | 6.38 | 6.53 | +1.87% | 24,506 | 15,938,572 |
| 2024-09-02 | 6.48 | 6.54 | 6.41 | 6.41 | -1.08% | 24,566 | 15,941,857 |
| 2024-08-30 | 6.37 | 6.55 | 6.35 | 6.48 | +1.57% | 28,488 | 18,468,467 |
| 2024-08-29 | 6.27 | 6.39 | 6.26 | 6.38 | +0.95% | 21,149 | 13,424,307 |
| 2024-08-28 | 6.24 | 6.38 | 6.2 | 6.32 | +1.12% | 25,721 | 16,242,226 |
| 2024-08-27 | 6.4 | 6.41 | 6.24 | 6.25 | -2.34% | 21,314 | 13,436,020 |
| 2024-08-26 | 6.26 | 6.42 | 6.24 | 6.4 | +2.4% | 22,140 | 14,070,724 |
| 2024-08-23 | 6.28 | 6.31 | 6.16 | 6.25 | -0.16% | 23,963 | 14,902,599 |
| 2024-08-22 | 6.38 | 6.42 | 6.26 | 6.26 | -2.03% | 24,517 | 15,501,080 |
| 2024-08-21 | 6.41 | 6.48 | 6.38 | 6.39 | -1.08% | 17,975 | 11,547,706 |
| 2024-08-20 | 6.6 | 6.62 | 6.43 | 6.46 | -2.12% | 31,561 | 20,468,549 |
| 2024-08-19 | 6.59 | 6.69 | 6.56 | 6.6 | 0% | 19,861 | 13,168,197 |
| 2024-08-16 | 6.68 | 6.73 | 6.58 | 6.6 | -1.2% | 26,000 | 17,324,905 |
| 2024-08-15 | 6.66 | 6.72 | 6.59 | 6.68 | +0.3% | 20,708 | 13,796,250 |
| 2024-08-14 | 6.69 | 6.74 | 6.66 | 6.66 | -0.6% | 19,928 | 13,338,071 |
| 2024-08-13 | 6.65 | 6.71 | 6.57 | 6.7 | +0.45% | 26,923 | 17,921,753 |
| 2024-08-12 | 6.66 | 6.78 | 6.57 | 6.67 | +0.3% | 43,041 | 28,715,492 |
| 2024-08-09 | 6.73 | 6.77 | 6.64 | 6.65 | -0.6% | 17,557 | 11,780,350 |
| 2024-08-08 | 6.76 | 6.77 | 6.61 | 6.69 | -1.18% | 23,261 | 15,564,148 |
| 2024-08-07 | 6.75 | 6.81 | 6.71 | 6.77 | +0.15% | 23,631 | 15,997,835 |
| 2024-08-06 | 6.74 | 6.79 | 6.67 | 6.76 | +1.35% | 25,874 | 17,383,303 |
| 2024-08-05 | 6.77 | 6.86 | 6.66 | 6.67 | -2.34% | 42,499 | 28,743,834 |
| 2024-08-02 | 6.99 | 7 | 6.8 | 6.83 | -2.84% | 54,502 | 37,633,141 |
| 2024-08-01 | 6.9 | 7.17 | 6.89 | 7.03 | +1.44% | 78,326 | 55,062,647 |
| 2024-07-31 | 6.71 | 6.96 | 6.71 | 6.93 | +2.67% | 58,673 | 40,452,935 |
| 2024-07-30 | 6.69 | 6.78 | 6.66 | 6.75 | +0.3% | 27,551 | 18,574,200 |
| 2024-07-29 | 6.69 | 6.8 | 6.66 | 6.73 | +0.6% | 37,838 | 25,421,419 |
| 2024-07-26 | 6.39 | 6.69 | 6.39 | 6.69 | +4.86% | 44,847 | 29,637,573 |
| 2024-07-25 | 6.34 | 6.45 | 6.28 | 6.38 | +0.63% | 25,374 | 16,153,229 |
| 2024-07-24 | 6.49 | 6.53 | 6.32 | 6.34 | -2.31% | 29,217 | 18,649,239 |
| 2024-07-23 | 6.65 | 6.65 | 6.48 | 6.49 | -1.82% | 20,002 | 13,155,534 |
| 2024-07-22 | 6.67 | 6.7 | 6.6 | 6.61 | -0.9% | 22,172 | 14,721,079 |
| 2024-07-19 | 6.58 | 6.72 | 6.58 | 6.67 | +0.15% | 20,187 | 13,478,023 |
| 2024-07-18 | 6.66 | 6.66 | 6.53 | 6.66 | -0.6% | 30,880 | 20,385,565 |
| 2024-07-17 | 6.72 | 6.76 | 6.67 | 6.7 | -0.74% | 23,465 | 15,726,731 |
| 2024-07-16 | 6.71 | 6.77 | 6.66 | 6.75 | +0.15% | 22,796 | 15,312,760 |
| 2024-07-15 | 6.86 | 6.89 | 6.71 | 6.74 | -1.32% | 28,956 | 19,593,938 |
| 2024-07-12 | 6.8 | 6.89 | 6.8 | 6.83 | +0.15% | 25,404 | 17,372,747 |
| 2024-07-11 | 6.68 | 6.84 | 6.66 | 6.82 | +4.28% | 47,571 | 32,216,826 |
| 2024-07-10 | 6.56 | 6.64 | 6.51 | 6.54 | -0.15% | 28,127 | 18,521,102 |
| 2024-07-09 | 6.39 | 6.57 | 6.26 | 6.55 | +2.34% | 39,703 | 25,473,372 |
| 2024-07-08 | 6.58 | 6.62 | 6.38 | 6.4 | -3.18% | 26,448 | 17,071,061 |
| 2024-07-05 | 6.55 | 6.66 | 6.47 | 6.61 | +0.46% | 19,336 | 12,712,039 |
| 2024-07-04 | 6.76 | 6.81 | 6.58 | 6.58 | -2.95% | 27,041 | 17,999,514 |
| 2024-07-03 | 6.76 | 6.86 | 6.76 | 6.78 | 0% | 26,226 | 17,869,216 |
| 2024-07-02 | 6.77 | 6.85 | 6.75 | 6.78 | +0.59% | 37,245 | 25,310,655 |
| 2024-07-01 | 6.68 | 6.77 | 6.59 | 6.74 | +0.45% | 31,550 | 21,048,452 |
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：