股票概览
7.76
+7.18%
+0.52
7.39
开盘价
7.9
最高价
7.02
最低价
689,811
成交量
数据更新至: 2024-09-30
技术指标
7.03
MA5 (5日均线)
6.42
MA10 (10日均线)
6.14
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 | 7.9 | 7.02 | 7.76 | +7.18% | 689,811 | 517,764,956 |
| 2024-09-27 | 6.8 | 7.35 | 6.72 | 7.24 | +6.78% | 374,875 | 264,016,820 |
| 2024-09-26 | 6.53 | 6.84 | 6.43 | 6.78 | -1.02% | 532,636 | 354,561,221 |
| 2024-09-25 | 6.33 | 7.16 | 6.28 | 6.85 | +5.22% | 772,426 | 518,404,497 |
| 2024-09-24 | 6.25 | 6.76 | 6.06 | 6.51 | +3.99% | 604,026 | 378,421,766 |
| 2024-09-23 | 6.25 | 6.26 | 6.15 | 6.26 | +10.02% | 197,644 | 123,595,079 |
| 2024-09-20 | 5.72 | 5.76 | 5.65 | 5.69 | -1.04% | 93,025 | 52,832,165 |
| 2024-09-19 | 5.65 | 5.79 | 5.6 | 5.75 | +2.5% | 117,370 | 67,038,707 |
| 2024-09-18 | 5.72 | 5.73 | 5.53 | 5.61 | -2.09% | 114,689 | 64,226,118 |
| 2024-09-13 | 5.75 | 5.84 | 5.7 | 5.73 | -0.52% | 102,697 | 59,142,637 |
| 2024-09-12 | 5.75 | 5.9 | 5.75 | 5.76 | -0.17% | 107,007 | 62,267,464 |
| 2024-09-11 | 5.77 | 5.83 | 5.71 | 5.77 | -0.35% | 98,266 | 56,602,708 |
| 2024-09-10 | 5.85 | 5.96 | 5.71 | 5.79 | -2.36% | 168,266 | 97,411,705 |
| 2024-09-09 | 5.68 | 6 | 5.65 | 5.93 | +2.95% | 216,725 | 127,607,534 |
| 2024-09-06 | 5.89 | 5.98 | 5.74 | 5.76 | -2.87% | 154,686 | 90,139,433 |
| 2024-09-05 | 5.82 | 5.95 | 5.79 | 5.93 | +1.89% | 155,259 | 91,620,174 |
| 2024-09-04 | 5.82 | 5.9 | 5.78 | 5.82 | -0.51% | 119,541 | 69,765,564 |
| 2024-09-03 | 5.9 | 5.97 | 5.81 | 5.85 | -0.51% | 138,385 | 81,322,259 |
| 2024-09-02 | 5.97 | 6.15 | 5.86 | 5.88 | -2.49% | 198,799 | 119,064,277 |
| 2024-08-30 | 5.87 | 6.13 | 5.85 | 6.03 | +2.03% | 227,281 | 136,982,376 |
| 2024-08-29 | 5.82 | 5.94 | 5.71 | 5.91 | +0.85% | 176,360 | 103,313,439 |
| 2024-08-28 | 5.96 | 5.97 | 5.78 | 5.86 | -3.14% | 183,024 | 107,259,701 |
| 2024-08-27 | 5.87 | 6.1 | 5.84 | 6.05 | +2.54% | 271,729 | 163,354,905 |
| 2024-08-26 | 5.95 | 5.96 | 5.75 | 5.9 | +0.85% | 150,355 | 87,978,392 |
| 2024-08-23 | 5.94 | 5.95 | 5.81 | 5.85 | -2.5% | 183,750 | 107,885,155 |
| 2024-08-22 | 6.2 | 6.21 | 6 | 6 | -3.69% | 180,593 | 109,773,236 |
| 2024-08-21 | 6.17 | 6.32 | 6.02 | 6.23 | +0.81% | 204,471 | 126,595,407 |
| 2024-08-20 | 6.23 | 6.35 | 6.15 | 6.18 | -2.06% | 230,145 | 142,863,515 |
| 2024-08-19 | 6.81 | 6.82 | 6.24 | 6.31 | -8.95% | 520,189 | 335,852,992 |
| 2024-08-16 | 6.76 | 7.02 | 6.62 | 6.93 | +1.91% | 441,492 | 303,310,426 |
| 2024-08-15 | 6.73 | 6.91 | 6.63 | 6.8 | -1.31% | 377,442 | 254,930,126 |
| 2024-08-14 | 6.6 | 7.01 | 6.48 | 6.89 | +3.14% | 524,977 | 354,663,743 |
| 2024-08-13 | 6.67 | 6.81 | 6.5 | 6.68 | -0.3% | 350,587 | 232,863,945 |
| 2024-08-12 | 6.6 | 6.87 | 6.44 | 6.7 | +1.52% | 478,557 | 320,367,731 |
| 2024-08-09 | 6.85 | 6.93 | 6.52 | 6.6 | -5.31% | 597,742 | 398,808,477 |
| 2024-08-08 | 6.9 | 7.56 | 6.9 | 6.97 | -3.19% | 752,574 | 546,521,237 |
| 2024-08-07 | 7.35 | 7.4 | 7.2 | 7.2 | -10% | 331,383 | 239,505,650 |
| 2024-08-06 | 7.5 | 8.67 | 7.18 | 8 | +1.52% | 1,097,786 | 858,553,834 |
| 2024-08-05 | 7.38 | 7.88 | 7.26 | 7.88 | +10.06% | 1,055,153 | 819,726,795 |
| 2024-08-02 | 6.52 | 7.16 | 6.5 | 7.16 | +9.98% | 515,585 | 360,824,611 |
| 2024-08-01 | 6.67 | 7.09 | 6.48 | 6.51 | -4.41% | 751,655 | 502,845,587 |
| 2024-07-31 | 6.15 | 6.81 | 6.06 | 6.81 | +10.02% | 887,345 | 577,346,964 |
| 2024-07-30 | 5.7 | 6.19 | 5.66 | 6.19 | +9.95% | 296,072 | 181,323,035 |
| 2024-07-29 | 5.67 | 5.68 | 5.56 | 5.63 | -1.05% | 131,356 | 73,778,617 |
| 2024-07-26 | 5.8 | 5.8 | 5.57 | 5.69 | -0.52% | 165,725 | 93,965,744 |
| 2024-07-25 | 5.73 | 5.8 | 5.52 | 5.72 | -1.21% | 166,734 | 95,040,110 |
| 2024-07-24 | 5.88 | 5.99 | 5.78 | 5.79 | -3.5% | 226,304 | 132,895,289 |
| 2024-07-23 | 6.08 | 6.34 | 5.98 | 6 | -2.76% | 375,547 | 228,597,524 |
| 2024-07-22 | 5.83 | 6.2 | 5.75 | 6.17 | +5.83% | 375,275 | 225,440,519 |
| 2024-07-19 | 5.93 | 5.97 | 5.8 | 5.83 | -3.16% | 204,545 | 119,814,999 |
| 2024-07-18 | 5.8 | 6.07 | 5.71 | 6.02 | +2.03% | 328,524 | 194,088,664 |
| 2024-07-17 | 5.83 | 5.93 | 5.78 | 5.9 | +0.85% | 266,698 | 156,666,156 |
| 2024-07-16 | 5.81 | 5.92 | 5.75 | 5.85 | +0.86% | 241,985 | 141,206,232 |
| 2024-07-15 | 5.89 | 5.94 | 5.75 | 5.8 | -4.13% | 408,581 | 237,818,234 |
| 2024-07-12 | 5.53 | 6.05 | 5.5 | 6.05 | +10% | 354,289 | 211,788,242 |
| 2024-07-11 | 5.3 | 5.56 | 5.27 | 5.5 | +5.36% | 242,157 | 131,740,851 |
| 2024-07-10 | 5.28 | 5.33 | 5.16 | 5.22 | -1.32% | 128,754 | 67,516,147 |
| 2024-07-09 | 5.2 | 5.33 | 5.07 | 5.29 | -0.38% | 176,352 | 91,686,536 |
| 2024-07-08 | 5.52 | 5.6 | 5.28 | 5.31 | -3.63% | 136,342 | 73,461,772 |
| 2024-07-05 | 5.36 | 5.57 | 5.15 | 5.51 | +2.99% | 187,282 | 101,027,305 |
| 2024-07-04 | 5.6 | 5.63 | 5.31 | 5.35 | -5.48% | 217,794 | 117,773,479 |
| 2024-07-03 | 5.77 | 5.83 | 5.61 | 5.66 | -3.25% | 185,939 | 105,911,280 |
| 2024-07-02 | 5.85 | 5.87 | 5.7 | 5.85 | -1.35% | 225,055 | 130,378,291 |
| 2024-07-01 | 5.68 | 6 | 5.58 | 5.93 | +2.24% | 351,738 | 205,325,231 |
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：