股票概览
7.51
+8.68%
+0.6
7.19
开盘价
7.56
最高价
7.19
最低价
760,216
成交量
数据更新至: 2024-09-30
技术指标
6.85
MA5 (5日均线)
6.55
MA10 (10日均线)
6.38
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 | 7.19 | 7.56 | 7.19 | 7.51 | +8.68% | 760,216 | 561,640,217 |
| 2024-09-27 | 6.81 | 6.96 | 6.79 | 6.91 | +2.22% | 323,132 | 222,189,471 |
| 2024-09-26 | 6.63 | 6.76 | 6.61 | 6.76 | +2.42% | 315,555 | 211,116,688 |
| 2024-09-25 | 6.56 | 6.73 | 6.53 | 6.6 | +1.85% | 394,400 | 262,259,704 |
| 2024-09-24 | 6.35 | 6.48 | 6.34 | 6.48 | +2.53% | 247,258 | 158,654,284 |
| 2024-09-23 | 6.3 | 6.33 | 6.25 | 6.32 | +0.64% | 106,377 | 67,083,926 |
| 2024-09-20 | 6.26 | 6.31 | 6.21 | 6.28 | +0.48% | 130,123 | 81,461,616 |
| 2024-09-19 | 6.18 | 6.3 | 6.1 | 6.25 | +1.13% | 178,846 | 111,144,371 |
| 2024-09-18 | 6.3 | 6.36 | 6.11 | 6.18 | 0% | 193,937 | 120,676,920 |
| 2024-09-13 | 6.23 | 6.24 | 6.17 | 6.18 | -0.16% | 93,071 | 57,768,532 |
| 2024-09-12 | 6.13 | 6.25 | 6.13 | 6.19 | +0.65% | 110,468 | 68,506,607 |
| 2024-09-11 | 6.24 | 6.25 | 6.11 | 6.15 | -1.91% | 96,660 | 59,617,398 |
| 2024-09-10 | 6.26 | 6.28 | 6.1 | 6.27 | +0.48% | 137,507 | 85,041,246 |
| 2024-09-09 | 6.22 | 6.31 | 6.19 | 6.24 | +0.32% | 136,510 | 85,343,325 |
| 2024-09-06 | 6.26 | 6.3 | 6.2 | 6.22 | -0.32% | 99,533 | 62,165,581 |
| 2024-09-05 | 6.18 | 6.26 | 6.15 | 6.24 | +1.46% | 110,193 | 68,561,291 |
| 2024-09-04 | 6.17 | 6.22 | 6.13 | 6.15 | -0.81% | 106,833 | 65,912,092 |
| 2024-09-03 | 6.17 | 6.23 | 6.14 | 6.2 | +0.98% | 107,176 | 66,349,216 |
| 2024-09-02 | 6.32 | 6.32 | 6.14 | 6.14 | -2.07% | 174,635 | 108,556,730 |
| 2024-08-30 | 6.14 | 6.36 | 6.13 | 6.27 | +1.95% | 416,107 | 261,601,158 |
| 2024-08-29 | 6.16 | 6.2 | 6.09 | 6.15 | +0.16% | 139,750 | 85,862,846 |
| 2024-08-28 | 6.04 | 6.2 | 5.97 | 6.14 | +2.5% | 195,262 | 119,245,546 |
| 2024-08-27 | 6.06 | 6.07 | 5.96 | 5.99 | -1.32% | 97,054 | 58,182,187 |
| 2024-08-26 | 6.12 | 6.13 | 6.01 | 6.07 | -0.16% | 98,757 | 60,008,066 |
| 2024-08-23 | 6.03 | 6.1 | 6 | 6.08 | +0.83% | 107,296 | 64,975,317 |
| 2024-08-22 | 6.18 | 6.19 | 6.02 | 6.03 | -2.27% | 143,303 | 87,236,214 |
| 2024-08-21 | 6.24 | 6.34 | 6.16 | 6.17 | -0.48% | 166,123 | 103,540,717 |
| 2024-08-20 | 6.28 | 6.31 | 6.15 | 6.2 | -1.12% | 137,833 | 85,630,885 |
| 2024-08-19 | 6.25 | 6.31 | 6.23 | 6.27 | +0.32% | 90,499 | 56,780,052 |
| 2024-08-16 | 6.32 | 6.33 | 6.24 | 6.25 | -0.79% | 97,907 | 61,365,991 |
| 2024-08-15 | 6.24 | 6.37 | 6.22 | 6.3 | +0.64% | 141,924 | 89,468,471 |
| 2024-08-14 | 6.28 | 6.32 | 6.24 | 6.26 | 0% | 134,640 | 84,624,578 |
| 2024-08-13 | 6.29 | 6.31 | 6.19 | 6.26 | -0.48% | 110,045 | 68,778,330 |
| 2024-08-12 | 6.28 | 6.32 | 6.23 | 6.29 | 0% | 96,517 | 60,626,467 |
| 2024-08-09 | 6.37 | 6.39 | 6.28 | 6.29 | -0.79% | 112,287 | 71,071,220 |
| 2024-08-08 | 6.29 | 6.39 | 6.28 | 6.34 | +0.63% | 157,639 | 99,976,899 |
| 2024-08-07 | 6.37 | 6.37 | 6.29 | 6.3 | -0.79% | 108,219 | 68,472,249 |
| 2024-08-06 | 6.35 | 6.38 | 6.28 | 6.35 | +0.95% | 159,298 | 100,731,445 |
| 2024-08-05 | 6.29 | 6.41 | 6.25 | 6.29 | 0% | 228,954 | 145,214,263 |
| 2024-08-02 | 6.3 | 6.37 | 6.27 | 6.29 | -0.32% | 155,721 | 98,459,576 |
| 2024-08-01 | 6.36 | 6.39 | 6.3 | 6.31 | -0.63% | 163,361 | 103,407,657 |
| 2024-07-31 | 6.23 | 6.37 | 6.21 | 6.35 | +1.6% | 242,998 | 153,862,672 |
| 2024-07-30 | 6.11 | 6.26 | 6.1 | 6.25 | +1.96% | 219,752 | 136,369,079 |
| 2024-07-29 | 6.03 | 6.15 | 5.99 | 6.13 | +1.66% | 197,795 | 120,598,554 |
| 2024-07-26 | 5.9 | 6.04 | 5.89 | 6.03 | +2.03% | 151,687 | 90,700,774 |
| 2024-07-25 | 5.82 | 5.95 | 5.78 | 5.91 | +1.55% | 137,745 | 81,080,459 |
| 2024-07-24 | 5.85 | 5.88 | 5.81 | 5.82 | -0.68% | 97,022 | 56,638,328 |
| 2024-07-23 | 5.92 | 5.96 | 5.86 | 5.86 | -1.35% | 114,865 | 67,977,741 |
| 2024-07-22 | 6.02 | 6.02 | 5.89 | 5.94 | -1% | 149,880 | 88,801,507 |
| 2024-07-19 | 5.92 | 6.01 | 5.9 | 6 | +1.01% | 157,668 | 94,176,421 |
| 2024-07-18 | 5.9 | 5.95 | 5.8 | 5.94 | +0.34% | 163,483 | 96,032,592 |
| 2024-07-17 | 5.86 | 6.11 | 5.85 | 5.92 | +1.54% | 237,916 | 141,774,052 |
| 2024-07-16 | 5.84 | 5.87 | 5.8 | 5.83 | -2.51% | 106,212 | 61,873,895 |
| 2024-07-15 | 6.01 | 6.04 | 5.94 | 5.98 | -0.5% | 105,331 | 63,093,182 |
| 2024-07-12 | 6.06 | 6.07 | 5.99 | 6.01 | -0.83% | 117,935 | 70,997,977 |
| 2024-07-11 | 5.98 | 6.07 | 5.95 | 6.06 | +2.54% | 160,592 | 96,809,030 |
| 2024-07-10 | 5.98 | 6.03 | 5.91 | 5.91 | -1.17% | 125,197 | 74,659,817 |
| 2024-07-09 | 5.91 | 6.01 | 5.84 | 5.98 | +1.18% | 165,799 | 98,325,233 |
| 2024-07-08 | 6.05 | 6.08 | 5.9 | 5.91 | -2.8% | 135,036 | 80,545,941 |
| 2024-07-05 | 6 | 6.1 | 5.98 | 6.08 | +1.5% | 122,228 | 74,013,884 |
| 2024-07-04 | 6.12 | 6.13 | 5.97 | 5.99 | -1.8% | 125,027 | 75,347,085 |
| 2024-07-03 | 6.11 | 6.16 | 6.08 | 6.1 | -0.33% | 90,997 | 55,751,684 |
| 2024-07-02 | 6.1 | 6.15 | 6.06 | 6.12 | +0.49% | 107,536 | 65,759,985 |
| 2024-07-01 | 6.08 | 6.11 | 6.02 | 6.09 | +0.16% | 113,918 | 69,193,448 |
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：
同行业相关股票
ф╕ЬцЦ╣цШОчПа 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832