股票概览
7.22
+9.56%
+0.63
6.83
开盘价
7.25
最高价
6.82
最低价
528,583
成交量
数据更新至: 2024-09-30
技术指标
6.48
MA5 (5日均线)
6.08
MA10 (10日均线)
5.98
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 | 6.83 | 7.25 | 6.82 | 7.22 | +9.56% | 528,583 | 373,544,865 |
| 2024-09-27 | 6.52 | 6.7 | 6.49 | 6.59 | +2.97% | 168,875 | 110,853,022 |
| 2024-09-26 | 6.16 | 6.42 | 6.15 | 6.4 | +3.9% | 214,941 | 135,381,634 |
| 2024-09-25 | 6.18 | 6.35 | 6.14 | 6.16 | +1.82% | 234,251 | 146,193,952 |
| 2024-09-24 | 5.76 | 6.05 | 5.75 | 6.05 | +5.77% | 187,272 | 111,002,543 |
| 2024-09-23 | 5.71 | 5.75 | 5.68 | 5.72 | -0.17% | 62,113 | 35,533,770 |
| 2024-09-20 | 5.77 | 5.77 | 5.67 | 5.73 | -0.35% | 67,154 | 38,316,088 |
| 2024-09-19 | 5.6 | 5.77 | 5.56 | 5.75 | +3.05% | 118,890 | 67,640,601 |
| 2024-09-18 | 5.59 | 5.6 | 5.48 | 5.58 | +0.36% | 109,428 | 60,506,668 |
| 2024-09-13 | 5.63 | 5.65 | 5.52 | 5.56 | -1.07% | 138,833 | 77,211,135 |
| 2024-09-12 | 5.67 | 5.73 | 5.6 | 5.62 | -0.88% | 99,057 | 55,980,188 |
| 2024-09-11 | 5.73 | 5.73 | 5.63 | 5.67 | -1.39% | 88,711 | 50,315,336 |
| 2024-09-10 | 5.83 | 5.85 | 5.65 | 5.75 | -1.88% | 108,839 | 62,357,371 |
| 2024-09-09 | 5.86 | 5.91 | 5.81 | 5.86 | -0.51% | 115,408 | 67,536,321 |
| 2024-09-06 | 5.94 | 5.95 | 5.88 | 5.89 | -0.67% | 65,095 | 38,540,945 |
| 2024-09-05 | 5.99 | 6.04 | 5.89 | 5.93 | -1% | 84,775 | 50,385,801 |
| 2024-09-04 | 6.03 | 6.07 | 5.99 | 5.99 | -1.16% | 78,792 | 47,474,211 |
| 2024-09-03 | 6.05 | 6.15 | 6.03 | 6.06 | -0.16% | 84,467 | 51,399,123 |
| 2024-09-02 | 6.05 | 6.13 | 6.02 | 6.07 | +0.17% | 129,938 | 79,177,980 |
| 2024-08-30 | 6.07 | 6.14 | 6 | 6.06 | -0.16% | 166,915 | 101,420,544 |
| 2024-08-29 | 6.09 | 6.11 | 6.04 | 6.07 | -0.16% | 78,658 | 47,763,753 |
| 2024-08-28 | 6.01 | 6.11 | 5.99 | 6.08 | +1.16% | 103,207 | 62,522,384 |
| 2024-08-27 | 5.96 | 6.05 | 5.92 | 6.01 | +1.52% | 138,423 | 83,085,969 |
| 2024-08-26 | 5.85 | 5.94 | 5.83 | 5.92 | +1.02% | 62,545 | 36,927,661 |
| 2024-08-23 | 5.84 | 5.91 | 5.81 | 5.86 | +0.17% | 57,683 | 33,752,731 |
| 2024-08-22 | 5.92 | 5.92 | 5.84 | 5.85 | -1.02% | 57,240 | 33,615,910 |
| 2024-08-21 | 5.91 | 5.94 | 5.87 | 5.91 | -0.34% | 55,214 | 32,586,062 |
| 2024-08-20 | 6.01 | 6.03 | 5.86 | 5.93 | -0.84% | 77,387 | 45,856,013 |
| 2024-08-19 | 5.94 | 6.05 | 5.94 | 5.98 | +0.34% | 61,434 | 36,849,447 |
| 2024-08-16 | 6.09 | 6.09 | 5.96 | 5.96 | -1.49% | 79,374 | 47,675,657 |
| 2024-08-15 | 6.06 | 6.15 | 6.02 | 6.05 | -0.17% | 93,249 | 56,676,429 |
| 2024-08-14 | 6.12 | 6.15 | 6.05 | 6.06 | -1.3% | 54,763 | 33,345,006 |
| 2024-08-13 | 6.06 | 6.14 | 6.06 | 6.14 | +0.99% | 56,423 | 34,480,238 |
| 2024-08-12 | 6.13 | 6.14 | 6.06 | 6.08 | -0.33% | 56,625 | 34,501,088 |
| 2024-08-09 | 6.17 | 6.21 | 6.1 | 6.1 | -0.81% | 65,311 | 40,158,018 |
| 2024-08-08 | 6.05 | 6.19 | 6.03 | 6.15 | +1.49% | 78,667 | 48,191,528 |
| 2024-08-07 | 6.08 | 6.1 | 6 | 6.06 | -0.49% | 62,450 | 37,836,713 |
| 2024-08-06 | 6.04 | 6.13 | 6.02 | 6.09 | -0.65% | 94,041 | 57,099,277 |
| 2024-08-05 | 6.17 | 6.26 | 6.11 | 6.13 | -1.45% | 98,843 | 61,088,265 |
| 2024-08-02 | 6.28 | 6.33 | 6.2 | 6.22 | -1.43% | 85,451 | 53,498,889 |
| 2024-08-01 | 6.38 | 6.45 | 6.28 | 6.31 | -1.25% | 124,214 | 78,738,535 |
| 2024-07-31 | 6.18 | 6.4 | 6.15 | 6.39 | +3.4% | 145,933 | 92,038,266 |
| 2024-07-30 | 6.13 | 6.18 | 6.08 | 6.18 | +0.65% | 78,872 | 48,339,468 |
| 2024-07-29 | 6.16 | 6.19 | 6.1 | 6.14 | -0.32% | 90,738 | 55,655,522 |
| 2024-07-26 | 6.03 | 6.2 | 5.99 | 6.16 | +3.01% | 134,127 | 82,302,413 |
| 2024-07-25 | 5.96 | 6.02 | 5.92 | 5.98 | +0.67% | 82,040 | 49,021,791 |
| 2024-07-24 | 6.01 | 6.05 | 5.93 | 5.94 | -1.16% | 117,935 | 70,490,655 |
| 2024-07-23 | 6.11 | 6.18 | 6 | 6.01 | -1.96% | 112,288 | 68,326,807 |
| 2024-07-22 | 6.2 | 6.22 | 6.09 | 6.13 | -1.61% | 113,125 | 69,493,072 |
| 2024-07-19 | 6.28 | 6.31 | 6.22 | 6.23 | -1.27% | 114,061 | 71,338,505 |
| 2024-07-18 | 6.21 | 6.32 | 6.19 | 6.31 | +0.8% | 124,508 | 77,805,260 |
| 2024-07-17 | 6.33 | 6.38 | 6.22 | 6.26 | -1.11% | 116,013 | 72,679,527 |
| 2024-07-16 | 6.36 | 6.39 | 6.27 | 6.33 | -0.47% | 115,872 | 73,294,107 |
| 2024-07-15 | 6.22 | 6.55 | 6.22 | 6.36 | +2.09% | 260,069 | 166,131,073 |
| 2024-07-12 | 6.2 | 6.29 | 6.18 | 6.23 | +0.48% | 130,078 | 81,054,213 |
| 2024-07-11 | 6.18 | 6.26 | 6.16 | 6.2 | +1.64% | 164,334 | 101,989,987 |
| 2024-07-10 | 6.12 | 6.16 | 6.04 | 6.1 | -0.97% | 201,239 | 122,840,427 |
| 2024-07-09 | 5.94 | 6.21 | 5.85 | 6.16 | +6.76% | 327,753 | 197,760,803 |
| 2024-07-08 | 5.88 | 5.88 | 5.76 | 5.77 | -1.87% | 86,360 | 50,111,084 |
| 2024-07-05 | 5.83 | 5.9 | 5.83 | 5.88 | +0.51% | 70,507 | 41,345,710 |
| 2024-07-04 | 5.95 | 6 | 5.83 | 5.85 | -2.01% | 97,752 | 57,867,785 |
| 2024-07-03 | 5.94 | 6.03 | 5.93 | 5.97 | +0.17% | 78,510 | 46,997,748 |
| 2024-07-02 | 5.95 | 6.01 | 5.91 | 5.96 | 0% | 105,272 | 62,722,197 |
| 2024-07-01 | 5.79 | 5.96 | 5.79 | 5.96 | +3.11% | 128,455 | 75,501,263 |
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：