股票概览
7.48
+10%
+0.68
7.03
开盘价
7.48
最高价
7.01
最低价
543,940
成交量
数据更新至: 2024-09-30
技术指标
6.66
MA5 (5日均线)
6.32
MA10 (10日均线)
6.37
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 | 7.03 | 7.48 | 7.01 | 7.48 | +10% | 543,940 | 397,336,100 |
| 2024-09-27 | 6.66 | 6.83 | 6.59 | 6.8 | +3.34% | 289,157 | 194,019,536 |
| 2024-09-26 | 6.29 | 6.58 | 6.22 | 6.58 | +5.28% | 393,386 | 253,373,648 |
| 2024-09-25 | 6.23 | 6.47 | 6.23 | 6.25 | +1.13% | 298,639 | 189,562,768 |
| 2024-09-24 | 5.96 | 6.2 | 5.92 | 6.18 | +3.87% | 291,641 | 176,861,162 |
| 2024-09-23 | 5.88 | 6.05 | 5.85 | 5.95 | +0.85% | 183,932 | 109,717,599 |
| 2024-09-20 | 6 | 6.05 | 5.85 | 5.9 | -1.5% | 216,026 | 127,818,116 |
| 2024-09-19 | 6.02 | 6.11 | 5.9 | 5.99 | -0.17% | 214,745 | 128,867,776 |
| 2024-09-18 | 6.04 | 6.07 | 5.85 | 6 | -0.5% | 136,089 | 81,031,215 |
| 2024-09-13 | 6.07 | 6.18 | 6.02 | 6.03 | -0.66% | 133,014 | 81,063,762 |
| 2024-09-12 | 6.2 | 6.24 | 6.05 | 6.07 | -1.46% | 151,344 | 92,451,247 |
| 2024-09-11 | 6.26 | 6.28 | 6.12 | 6.16 | -2.07% | 135,850 | 83,989,291 |
| 2024-09-10 | 6.25 | 6.35 | 6.07 | 6.29 | +0.16% | 197,748 | 122,237,880 |
| 2024-09-09 | 6.42 | 6.46 | 6.24 | 6.28 | -2.48% | 166,739 | 105,315,733 |
| 2024-09-06 | 6.6 | 6.63 | 6.41 | 6.44 | -2.42% | 149,386 | 97,090,888 |
| 2024-09-05 | 6.67 | 6.72 | 6.56 | 6.6 | -1.49% | 209,524 | 139,023,570 |
| 2024-09-04 | 6.63 | 6.75 | 6.49 | 6.7 | +0.15% | 255,082 | 169,672,013 |
| 2024-09-03 | 6.56 | 6.72 | 6.5 | 6.69 | +2.29% | 255,880 | 170,319,067 |
| 2024-09-02 | 6.5 | 6.64 | 6.49 | 6.54 | -0.3% | 285,734 | 187,953,963 |
| 2024-08-30 | 6.41 | 6.72 | 6.41 | 6.56 | +1.08% | 309,350 | 204,027,977 |
| 2024-08-29 | 6.29 | 6.57 | 6.21 | 6.49 | +3.67% | 228,974 | 147,106,694 |
| 2024-08-28 | 6.26 | 6.36 | 6.21 | 6.26 | -0.79% | 114,888 | 71,910,521 |
| 2024-08-27 | 6.55 | 6.55 | 6.28 | 6.31 | -3.81% | 139,040 | 88,636,738 |
| 2024-08-26 | 6.48 | 6.64 | 6.45 | 6.56 | +0.46% | 168,954 | 110,757,152 |
| 2024-08-23 | 6.49 | 6.57 | 6.43 | 6.53 | +0.77% | 136,340 | 88,621,837 |
| 2024-08-22 | 6.52 | 6.57 | 6.42 | 6.48 | -1.22% | 134,335 | 87,066,893 |
| 2024-08-21 | 6.49 | 6.64 | 6.44 | 6.56 | +0.31% | 148,411 | 97,411,730 |
| 2024-08-20 | 6.67 | 6.67 | 6.5 | 6.54 | -1.8% | 224,338 | 147,314,386 |
| 2024-08-19 | 6.57 | 6.72 | 6.5 | 6.66 | +0.91% | 213,461 | 141,952,270 |
| 2024-08-16 | 6.52 | 6.7 | 6.51 | 6.6 | +1.85% | 309,895 | 205,126,623 |
| 2024-08-15 | 6.29 | 6.63 | 6.26 | 6.48 | +3.02% | 295,351 | 191,804,032 |
| 2024-08-14 | 6.23 | 6.37 | 6.23 | 6.29 | +0.48% | 155,036 | 97,733,000 |
| 2024-08-13 | 6.14 | 6.26 | 6.12 | 6.26 | +1.46% | 118,556 | 73,449,176 |
| 2024-08-12 | 6.13 | 6.23 | 6.12 | 6.17 | +0.16% | 125,722 | 77,673,447 |
| 2024-08-09 | 6.14 | 6.28 | 6.14 | 6.16 | +0.33% | 137,175 | 85,011,418 |
| 2024-08-08 | 6.07 | 6.21 | 6.01 | 6.14 | +0.33% | 126,806 | 77,496,028 |
| 2024-08-07 | 6.08 | 6.17 | 6.05 | 6.12 | +0.49% | 138,535 | 84,656,951 |
| 2024-08-06 | 6.04 | 6.13 | 6 | 6.09 | +1.67% | 158,317 | 95,844,945 |
| 2024-08-05 | 6.13 | 6.22 | 5.99 | 5.99 | -3.39% | 247,172 | 150,357,406 |
| 2024-08-02 | 6.41 | 6.47 | 6.2 | 6.2 | -3.88% | 188,430 | 119,111,086 |
| 2024-08-01 | 6.54 | 6.63 | 6.38 | 6.45 | -0.92% | 228,036 | 147,641,342 |
| 2024-07-31 | 6.11 | 6.54 | 6.07 | 6.51 | +6.72% | 336,117 | 214,110,441 |
| 2024-07-30 | 6.17 | 6.17 | 6.05 | 6.1 | -0.65% | 152,139 | 92,578,614 |
| 2024-07-29 | 6.17 | 6.19 | 6.04 | 6.14 | +0.49% | 196,564 | 120,604,975 |
| 2024-07-26 | 6.01 | 6.17 | 5.97 | 6.11 | +1.83% | 244,363 | 149,146,676 |
| 2024-07-25 | 6 | 6.11 | 5.89 | 6 | -0.99% | 347,180 | 208,768,506 |
| 2024-07-24 | 6.5 | 6.5 | 6.04 | 6.06 | -6.91% | 535,352 | 331,848,119 |
| 2024-07-23 | 6.85 | 6.88 | 6.49 | 6.51 | -5.38% | 365,903 | 242,378,838 |
| 2024-07-22 | 7.15 | 7.19 | 6.82 | 6.88 | -2.96% | 344,195 | 238,314,509 |
| 2024-07-19 | 7.1 | 7.21 | 7.07 | 7.09 | -0.7% | 189,894 | 135,268,274 |
| 2024-07-18 | 7.2 | 7.21 | 6.94 | 7.14 | -1.38% | 269,060 | 190,355,571 |
| 2024-07-17 | 7.58 | 7.58 | 7.24 | 7.24 | -4.86% | 235,153 | 173,409,101 |
| 2024-07-16 | 7.33 | 7.64 | 7.28 | 7.61 | +3.54% | 308,474 | 231,866,472 |
| 2024-07-15 | 7.45 | 7.46 | 7.25 | 7.35 | -1.08% | 281,043 | 205,817,869 |
| 2024-07-12 | 7.52 | 7.56 | 7.38 | 7.43 | -1.46% | 280,076 | 208,453,257 |
| 2024-07-11 | 7.25 | 7.55 | 7.13 | 7.54 | +5.31% | 485,327 | 358,516,223 |
| 2024-07-10 | 7.1 | 7.35 | 6.98 | 7.16 | +5.14% | 675,896 | 484,853,374 |
| 2024-07-09 | 6.45 | 6.82 | 6.38 | 6.81 | +5.42% | 256,605 | 170,240,895 |
| 2024-07-08 | 6.56 | 6.64 | 6.42 | 6.46 | -2.42% | 203,179 | 131,927,214 |
| 2024-07-05 | 6.6 | 6.64 | 6.5 | 6.62 | +0.3% | 131,609 | 86,593,879 |
| 2024-07-04 | 6.72 | 6.76 | 6.57 | 6.6 | -1.64% | 140,356 | 93,458,348 |
| 2024-07-03 | 6.75 | 6.84 | 6.69 | 6.71 | -0.74% | 141,733 | 95,608,496 |
| 2024-07-02 | 6.96 | 6.98 | 6.7 | 6.76 | -2.87% | 222,914 | 152,083,118 |
| 2024-07-01 | 6.83 | 6.98 | 6.79 | 6.96 | +2.2% | 224,283 | 154,598,436 |
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：