股票概览
7.35
+8.89%
+0.6
7.34
开盘价
7.43
最高价
6.91
最低价
1,763,777
成交量
数据更新至: 2024-09-30
技术指标
6.34
MA5 (5日均线)
5.86
MA10 (10日均线)
5.65
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 | 7.34 | 7.43 | 6.91 | 7.35 | +8.89% | 1,763,777 | 1,276,826,898 |
| 2024-09-27 | 6.55 | 6.79 | 6.45 | 6.75 | +7.66% | 986,711 | 652,754,109 |
| 2024-09-26 | 5.7 | 6.27 | 5.68 | 6.27 | +10% | 1,166,128 | 708,810,474 |
| 2024-09-25 | 5.7 | 6 | 5.67 | 5.7 | +1.24% | 828,389 | 484,967,247 |
| 2024-09-24 | 5.68 | 5.75 | 5.44 | 5.63 | +1.99% | 612,125 | 341,886,542 |
| 2024-09-23 | 5.43 | 5.58 | 5.39 | 5.52 | +0.73% | 306,751 | 169,013,604 |
| 2024-09-20 | 5.32 | 5.51 | 5.3 | 5.48 | +0.74% | 372,161 | 202,095,787 |
| 2024-09-19 | 5.27 | 5.55 | 5.26 | 5.44 | +3.62% | 596,406 | 322,949,567 |
| 2024-09-18 | 5.24 | 5.36 | 5.06 | 5.25 | +0.96% | 417,917 | 216,834,829 |
| 2024-09-13 | 5.25 | 5.29 | 5.2 | 5.2 | -0.38% | 174,252 | 91,282,529 |
| 2024-09-12 | 5.21 | 5.38 | 5.21 | 5.22 | -0.19% | 188,637 | 99,528,374 |
| 2024-09-11 | 5.23 | 5.31 | 5.18 | 5.23 | -0.38% | 218,677 | 114,579,803 |
| 2024-09-10 | 5.39 | 5.43 | 5.2 | 5.25 | -1.87% | 241,804 | 127,162,241 |
| 2024-09-09 | 5.45 | 5.45 | 5.34 | 5.35 | -2.19% | 162,425 | 87,308,954 |
| 2024-09-06 | 5.62 | 5.64 | 5.44 | 5.47 | -3.36% | 225,255 | 124,613,812 |
| 2024-09-05 | 5.59 | 5.72 | 5.53 | 5.66 | +2.54% | 261,462 | 147,361,376 |
| 2024-09-04 | 5.6 | 5.72 | 5.5 | 5.52 | -2.13% | 243,666 | 135,933,835 |
| 2024-09-03 | 5.5 | 5.66 | 5.47 | 5.64 | +1.99% | 302,717 | 169,473,235 |
| 2024-09-02 | 5.47 | 5.66 | 5.41 | 5.53 | +0.18% | 415,972 | 230,708,690 |
| 2024-08-30 | 5.19 | 5.69 | 5.16 | 5.52 | +6.36% | 656,467 | 362,035,154 |
| 2024-08-29 | 5.21 | 5.21 | 5.12 | 5.19 | 0% | 185,876 | 96,170,069 |
| 2024-08-28 | 5.24 | 5.28 | 5.16 | 5.19 | -0.76% | 152,403 | 79,602,769 |
| 2024-08-27 | 5.4 | 5.4 | 5.22 | 5.23 | -3.51% | 186,051 | 97,862,883 |
| 2024-08-26 | 5.37 | 5.5 | 5.33 | 5.42 | +0.93% | 200,969 | 109,166,210 |
| 2024-08-23 | 5.52 | 5.52 | 5.31 | 5.37 | -2.89% | 358,186 | 193,379,929 |
| 2024-08-22 | 5.67 | 5.75 | 5.51 | 5.53 | -2.47% | 245,267 | 136,916,023 |
| 2024-08-21 | 5.67 | 5.7 | 5.55 | 5.67 | 0% | 205,410 | 115,578,794 |
| 2024-08-20 | 5.81 | 5.82 | 5.64 | 5.67 | -2.07% | 200,289 | 114,117,603 |
| 2024-08-19 | 5.81 | 5.89 | 5.76 | 5.79 | -1.36% | 247,929 | 144,399,882 |
| 2024-08-16 | 5.98 | 6.01 | 5.84 | 5.87 | -2.49% | 280,492 | 165,125,289 |
| 2024-08-15 | 5.88 | 6.13 | 5.84 | 6.02 | +2.38% | 357,996 | 214,555,402 |
| 2024-08-14 | 5.86 | 5.95 | 5.83 | 5.88 | 0% | 208,255 | 122,831,383 |
| 2024-08-13 | 5.99 | 6.03 | 5.82 | 5.88 | -2.49% | 316,331 | 186,081,513 |
| 2024-08-12 | 6.42 | 6.43 | 5.92 | 6.03 | 0% | 611,833 | 372,842,347 |
| 2024-08-09 | 5.92 | 6.22 | 5.92 | 6.03 | +1.34% | 512,620 | 314,185,608 |
| 2024-08-08 | 5.88 | 6.17 | 5.82 | 5.95 | +1.71% | 343,316 | 205,081,621 |
| 2024-08-07 | 5.84 | 5.92 | 5.75 | 5.85 | -0.68% | 178,791 | 104,250,147 |
| 2024-08-06 | 5.74 | 5.93 | 5.72 | 5.89 | +3.33% | 305,421 | 177,800,301 |
| 2024-08-05 | 5.7 | 5.88 | 5.66 | 5.7 | -0.18% | 275,610 | 159,268,822 |
| 2024-08-02 | 5.77 | 5.8 | 5.71 | 5.71 | -1.72% | 256,464 | 147,338,499 |
| 2024-08-01 | 5.98 | 6.02 | 5.8 | 5.81 | -3.01% | 294,465 | 172,606,025 |
| 2024-07-31 | 5.78 | 6.01 | 5.7 | 5.99 | +3.63% | 323,431 | 190,284,796 |
| 2024-07-30 | 5.68 | 5.88 | 5.68 | 5.78 | +1.05% | 216,015 | 124,863,593 |
| 2024-07-29 | 5.82 | 5.83 | 5.69 | 5.72 | -1.89% | 189,109 | 108,376,536 |
| 2024-07-26 | 5.81 | 5.94 | 5.8 | 5.83 | +0.34% | 192,816 | 112,826,054 |
| 2024-07-25 | 5.75 | 5.95 | 5.71 | 5.81 | +0.52% | 230,161 | 134,661,503 |
| 2024-07-24 | 5.98 | 6 | 5.75 | 5.78 | -3.34% | 298,956 | 174,603,475 |
| 2024-07-23 | 6.08 | 6.13 | 5.97 | 5.98 | -1.81% | 251,518 | 152,067,893 |
| 2024-07-22 | 6.15 | 6.21 | 5.99 | 6.09 | -0.81% | 217,590 | 132,196,526 |
| 2024-07-19 | 6.25 | 6.27 | 6.04 | 6.14 | -2.69% | 373,072 | 227,762,266 |
| 2024-07-18 | 6.26 | 6.35 | 6.14 | 6.31 | +0.48% | 284,710 | 177,229,749 |
| 2024-07-17 | 6.2 | 6.43 | 6.2 | 6.28 | +0.96% | 309,026 | 195,541,476 |
| 2024-07-16 | 6.28 | 6.36 | 6.19 | 6.22 | -1.43% | 261,590 | 163,458,746 |
| 2024-07-15 | 6.35 | 6.37 | 6.23 | 6.31 | -1.41% | 273,445 | 172,046,116 |
| 2024-07-12 | 6.04 | 6.58 | 6.03 | 6.4 | +6.14% | 796,400 | 509,760,164 |
| 2024-07-11 | 6 | 6.06 | 5.89 | 6.03 | +1.52% | 323,994 | 194,102,499 |
| 2024-07-10 | 5.94 | 6.07 | 5.82 | 5.94 | -1% | 222,000 | 132,002,049 |
| 2024-07-09 | 5.98 | 6.09 | 5.85 | 6 | +0.33% | 298,760 | 178,319,253 |
| 2024-07-08 | 6.1 | 6.21 | 5.95 | 5.98 | -3.08% | 319,096 | 192,999,466 |
| 2024-07-05 | 6.38 | 6.42 | 6.01 | 6.17 | -8.46% | 581,997 | 359,436,939 |
| 2024-07-04 | 6.97 | 7 | 6.72 | 6.74 | -4.13% | 318,207 | 217,246,593 |
| 2024-07-03 | 6.98 | 7.19 | 6.85 | 7.03 | +0.72% | 448,980 | 315,835,167 |
| 2024-07-02 | 7.06 | 7.27 | 6.92 | 6.98 | -2.38% | 624,371 | 445,723,947 |
| 2024-07-01 | 6.51 | 7.15 | 6.51 | 7.15 | +10% | 606,329 | 423,488,315 |
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：