股票概览
7.61
+7.33%
+0.52
7.39
开盘价
7.69
最高价
7.22
最低价
197,228
成交量
数据更新至: 2024-09-30
技术指标
7.01
MA5 (5日均线)
6.71
MA10 (10日均线)
6.58
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 | 7.39 | 7.69 | 7.22 | 7.61 | +7.33% | 197,228 | 147,489,413 |
| 2024-09-27 | 6.98 | 7.16 | 6.93 | 7.09 | +2.6% | 56,613 | 39,870,591 |
| 2024-09-26 | 6.81 | 6.92 | 6.74 | 6.91 | +1.92% | 43,250 | 29,591,041 |
| 2024-09-25 | 6.69 | 6.98 | 6.68 | 6.78 | +1.5% | 70,008 | 47,915,115 |
| 2024-09-24 | 6.46 | 6.68 | 6.46 | 6.68 | +3.41% | 49,583 | 32,658,852 |
| 2024-09-23 | 6.55 | 6.55 | 6.39 | 6.46 | +0.16% | 23,913 | 15,429,351 |
| 2024-09-20 | 6.43 | 6.48 | 6.4 | 6.45 | +0.16% | 23,066 | 14,847,689 |
| 2024-09-19 | 6.32 | 6.46 | 6.31 | 6.44 | +1.74% | 27,931 | 17,889,239 |
| 2024-09-18 | 6.42 | 6.42 | 6.21 | 6.33 | -0.31% | 23,083 | 14,563,630 |
| 2024-09-13 | 6.42 | 6.49 | 6.35 | 6.35 | -1.4% | 24,062 | 15,420,745 |
| 2024-09-12 | 6.48 | 6.57 | 6.43 | 6.44 | -0.62% | 19,885 | 12,915,232 |
| 2024-09-11 | 6.48 | 6.55 | 6.44 | 6.48 | -0.77% | 26,505 | 17,181,816 |
| 2024-09-10 | 6.45 | 6.55 | 6.34 | 6.53 | +1.08% | 30,268 | 19,458,111 |
| 2024-09-09 | 6.43 | 6.54 | 6.37 | 6.46 | 0% | 24,342 | 15,741,387 |
| 2024-09-06 | 6.56 | 6.56 | 6.44 | 6.46 | -1.22% | 24,817 | 16,109,814 |
| 2024-09-05 | 6.37 | 6.58 | 6.34 | 6.54 | +3.15% | 37,251 | 24,201,389 |
| 2024-09-04 | 6.35 | 6.43 | 6.33 | 6.34 | -1.25% | 30,539 | 19,454,198 |
| 2024-09-03 | 6.43 | 6.49 | 6.33 | 6.42 | +0.16% | 29,852 | 19,120,282 |
| 2024-09-02 | 6.51 | 6.53 | 6.41 | 6.41 | -1.38% | 38,768 | 25,100,490 |
| 2024-08-30 | 6.23 | 6.58 | 6.23 | 6.5 | +4.5% | 64,455 | 41,696,173 |
| 2024-08-29 | 6.22 | 6.3 | 6.11 | 6.22 | -0.8% | 36,921 | 22,973,795 |
| 2024-08-28 | 6.16 | 6.3 | 6.08 | 6.27 | +1.29% | 31,445 | 19,555,298 |
| 2024-08-27 | 6.25 | 6.34 | 6.16 | 6.19 | -1.28% | 37,178 | 23,152,577 |
| 2024-08-26 | 6.4 | 6.4 | 6.19 | 6.27 | -1.42% | 35,640 | 22,405,086 |
| 2024-08-23 | 6.4 | 6.45 | 6.31 | 6.36 | -0.78% | 33,095 | 21,071,159 |
| 2024-08-22 | 6.59 | 6.65 | 6.41 | 6.41 | -3.03% | 38,527 | 25,049,171 |
| 2024-08-21 | 6.73 | 6.74 | 6.57 | 6.61 | -0.15% | 40,392 | 26,854,320 |
| 2024-08-20 | 6.68 | 6.75 | 6.55 | 6.62 | -1.05% | 39,073 | 25,913,729 |
| 2024-08-19 | 6.63 | 6.72 | 6.59 | 6.69 | +0.75% | 31,038 | 20,708,253 |
| 2024-08-16 | 6.62 | 6.68 | 6.6 | 6.64 | +0.15% | 32,782 | 21,762,070 |
| 2024-08-15 | 6.46 | 6.64 | 6.41 | 6.63 | +2.63% | 45,551 | 29,945,499 |
| 2024-08-14 | 6.41 | 6.51 | 6.39 | 6.46 | +0.62% | 28,934 | 18,699,063 |
| 2024-08-13 | 6.39 | 6.42 | 6.33 | 6.42 | +0.47% | 24,037 | 15,337,415 |
| 2024-08-12 | 6.36 | 6.48 | 6.27 | 6.39 | 0% | 35,818 | 22,862,453 |
| 2024-08-09 | 6.54 | 6.55 | 6.37 | 6.39 | -1.84% | 26,706 | 17,215,515 |
| 2024-08-08 | 6.53 | 6.57 | 6.33 | 6.51 | +0.31% | 55,046 | 35,511,903 |
| 2024-08-07 | 6.53 | 6.55 | 6.44 | 6.49 | -0.31% | 25,821 | 16,806,992 |
| 2024-08-06 | 6.47 | 6.54 | 6.41 | 6.51 | +2.04% | 26,772 | 17,289,231 |
| 2024-08-05 | 6.41 | 6.61 | 6.37 | 6.38 | -1.24% | 39,298 | 25,481,555 |
| 2024-08-02 | 6.45 | 6.59 | 6.45 | 6.46 | -0.77% | 34,827 | 22,724,248 |
| 2024-08-01 | 6.51 | 6.61 | 6.49 | 6.51 | +0.15% | 30,294 | 19,802,123 |
| 2024-07-31 | 6.22 | 6.51 | 6.22 | 6.5 | +3.67% | 43,920 | 28,238,195 |
| 2024-07-30 | 6.21 | 6.3 | 6.19 | 6.27 | +0.32% | 27,314 | 17,066,826 |
| 2024-07-29 | 6.26 | 6.31 | 6.12 | 6.25 | +0.16% | 28,089 | 17,490,962 |
| 2024-07-26 | 6.18 | 6.25 | 6.14 | 6.24 | +1.3% | 23,371 | 14,516,686 |
| 2024-07-25 | 6.07 | 6.19 | 6.01 | 6.16 | +1.65% | 27,779 | 17,001,713 |
| 2024-07-24 | 6.17 | 6.17 | 6.05 | 6.06 | -1.14% | 27,879 | 17,005,356 |
| 2024-07-23 | 6.3 | 6.3 | 6.13 | 6.13 | -2.23% | 26,244 | 16,294,028 |
| 2024-07-22 | 6.25 | 6.3 | 6.17 | 6.27 | +0.32% | 30,242 | 18,901,633 |
| 2024-07-19 | 6.2 | 6.32 | 6.18 | 6.25 | +0.16% | 30,019 | 18,795,068 |
| 2024-07-18 | 6.21 | 6.27 | 6.07 | 6.24 | -4% | 35,952 | 22,126,916 |
| 2024-07-17 | 6.51 | 6.6 | 6.49 | 6.5 | -0.31% | 42,064 | 27,489,074 |
| 2024-07-16 | 6.59 | 6.61 | 6.47 | 6.52 | -0.91% | 37,407 | 24,352,800 |
| 2024-07-15 | 6.67 | 6.68 | 6.57 | 6.58 | -1.2% | 36,816 | 24,313,458 |
| 2024-07-12 | 6.77 | 6.83 | 6.62 | 6.66 | -1.91% | 51,554 | 34,600,811 |
| 2024-07-11 | 6.79 | 6.85 | 6.7 | 6.79 | +2.11% | 42,950 | 29,119,254 |
| 2024-07-10 | 6.73 | 6.86 | 6.65 | 6.65 | -1.77% | 36,248 | 24,470,182 |
| 2024-07-09 | 6.6 | 6.79 | 6.57 | 6.77 | +1.5% | 41,741 | 28,016,809 |
| 2024-07-08 | 6.83 | 6.88 | 6.65 | 6.67 | -2.91% | 31,937 | 21,514,430 |
| 2024-07-05 | 6.77 | 6.9 | 6.7 | 6.87 | +1.48% | 43,481 | 29,623,136 |
| 2024-07-04 | 6.99 | 7.06 | 6.75 | 6.77 | -3.15% | 37,180 | 25,470,017 |
| 2024-07-03 | 7.07 | 7.1 | 6.98 | 6.99 | -1.13% | 41,483 | 29,177,895 |
| 2024-07-02 | 6.98 | 7.12 | 6.97 | 7.07 | +1% | 41,052 | 29,026,642 |
| 2024-07-01 | 6.9 | 7.03 | 6.8 | 7 | +1.6% | 40,902 | 28,350,479 |
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：