股票概览
7.4
+6.17%
+0.43
7.18
开盘价
7.51
最高价
7
最低价
231,632
成交量
数据更新至: 2024-09-30
技术指标
6.83
MA5 (5日均线)
6.51
MA10 (10日均线)
6.34
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 | 7.18 | 7.51 | 7 | 7.4 | +6.17% | 231,632 | 168,436,492 |
| 2024-09-27 | 6.93 | 6.98 | 6.83 | 6.97 | +2.5% | 68,977 | 47,684,635 |
| 2024-09-26 | 6.52 | 6.81 | 6.52 | 6.8 | +4.13% | 79,366 | 52,940,733 |
| 2024-09-25 | 6.5 | 6.7 | 6.49 | 6.53 | +1.4% | 86,468 | 56,944,110 |
| 2024-09-24 | 6.17 | 6.45 | 6.16 | 6.44 | +4.72% | 76,570 | 48,368,516 |
| 2024-09-23 | 6.3 | 6.3 | 6.11 | 6.15 | -1.6% | 48,657 | 30,024,580 |
| 2024-09-20 | 6.28 | 6.29 | 6.19 | 6.25 | -0.16% | 36,960 | 22,990,451 |
| 2024-09-19 | 6.2 | 6.32 | 6.14 | 6.26 | +2.45% | 60,638 | 37,810,088 |
| 2024-09-18 | 6.19 | 6.22 | 6.05 | 6.11 | -0.97% | 51,363 | 31,492,164 |
| 2024-09-13 | 6.09 | 6.2 | 6.07 | 6.17 | +0.98% | 44,951 | 27,578,633 |
| 2024-09-12 | 6.1 | 6.17 | 6.06 | 6.11 | +0.66% | 36,942 | 22,585,085 |
| 2024-09-11 | 6.11 | 6.14 | 5.96 | 6.07 | -0.98% | 60,733 | 36,788,839 |
| 2024-09-10 | 6.15 | 6.16 | 6.04 | 6.13 | +0.33% | 38,309 | 23,324,760 |
| 2024-09-09 | 6.06 | 6.14 | 6.03 | 6.11 | 0% | 44,299 | 26,938,714 |
| 2024-09-06 | 6.1 | 6.2 | 6.07 | 6.11 | 0% | 52,322 | 32,116,147 |
| 2024-09-05 | 6.21 | 6.26 | 6.04 | 6.11 | -1.61% | 65,658 | 40,182,103 |
| 2024-09-04 | 6.29 | 6.31 | 6.2 | 6.21 | -0.96% | 39,889 | 24,897,155 |
| 2024-09-03 | 6.29 | 6.38 | 6.25 | 6.27 | -0.95% | 55,556 | 34,977,060 |
| 2024-09-02 | 6.35 | 6.43 | 6.31 | 6.33 | -0.31% | 82,629 | 52,711,731 |
| 2024-08-30 | 6.35 | 6.48 | 6.25 | 6.35 | +0.16% | 89,413 | 56,904,176 |
| 2024-08-29 | 6.07 | 6.36 | 6.07 | 6.34 | +3.59% | 80,741 | 50,453,091 |
| 2024-08-28 | 5.97 | 6.19 | 5.97 | 6.12 | +1.49% | 67,504 | 41,186,802 |
| 2024-08-27 | 5.96 | 6.04 | 5.91 | 6.03 | +1.17% | 47,479 | 28,405,804 |
| 2024-08-26 | 5.85 | 5.99 | 5.82 | 5.96 | +2.41% | 45,934 | 27,187,417 |
| 2024-08-23 | 5.85 | 5.9 | 5.75 | 5.82 | -0.85% | 40,722 | 23,670,108 |
| 2024-08-22 | 5.93 | 5.95 | 5.83 | 5.87 | -0.34% | 37,704 | 22,155,256 |
| 2024-08-21 | 5.91 | 5.95 | 5.86 | 5.89 | -0.67% | 31,856 | 18,790,295 |
| 2024-08-20 | 5.99 | 5.99 | 5.9 | 5.93 | -0.67% | 35,975 | 21,349,869 |
| 2024-08-19 | 5.95 | 6.01 | 5.94 | 5.97 | 0% | 30,883 | 18,449,015 |
| 2024-08-16 | 6.05 | 6.05 | 5.95 | 5.97 | -0.5% | 36,055 | 21,552,181 |
| 2024-08-15 | 5.97 | 6.07 | 5.93 | 6 | +0.33% | 40,179 | 24,160,456 |
| 2024-08-14 | 6.06 | 6.12 | 5.97 | 5.98 | -1.97% | 45,867 | 27,612,001 |
| 2024-08-13 | 6.06 | 6.1 | 5.95 | 6.1 | +1.33% | 35,941 | 21,674,714 |
| 2024-08-12 | 6.05 | 6.07 | 6 | 6.02 | -0.66% | 33,904 | 20,438,698 |
| 2024-08-09 | 6.13 | 6.15 | 6.05 | 6.06 | -0.16% | 44,137 | 26,920,447 |
| 2024-08-08 | 5.99 | 6.08 | 5.95 | 6.07 | +1.34% | 45,274 | 27,281,766 |
| 2024-08-07 | 6.01 | 6.02 | 5.89 | 5.99 | -0.33% | 38,039 | 22,684,907 |
| 2024-08-06 | 6.05 | 6.08 | 5.96 | 6.01 | +1.86% | 56,592 | 34,061,028 |
| 2024-08-05 | 6.06 | 6.07 | 5.89 | 5.9 | -1.99% | 55,559 | 33,205,171 |
| 2024-08-02 | 6.02 | 6.13 | 5.96 | 6.02 | -0.17% | 47,070 | 28,538,467 |
| 2024-08-01 | 6.09 | 6.18 | 6.01 | 6.03 | -1.63% | 84,919 | 51,545,680 |
| 2024-07-31 | 6.13 | 6.13 | 5.91 | 6.13 | +4.07% | 118,673 | 71,585,246 |
| 2024-07-30 | 5.92 | 5.92 | 5.8 | 5.89 | +0.34% | 43,965 | 25,721,098 |
| 2024-07-29 | 5.93 | 5.93 | 5.82 | 5.87 | -0.84% | 33,666 | 19,735,527 |
| 2024-07-26 | 5.83 | 5.92 | 5.77 | 5.92 | +2.96% | 36,243 | 21,263,581 |
| 2024-07-25 | 5.71 | 5.8 | 5.64 | 5.75 | +1.23% | 33,441 | 19,149,723 |
| 2024-07-24 | 5.75 | 5.79 | 5.67 | 5.68 | -1.22% | 40,550 | 23,181,895 |
| 2024-07-23 | 5.9 | 5.95 | 5.75 | 5.75 | -2.54% | 41,227 | 24,157,530 |
| 2024-07-22 | 5.98 | 5.98 | 5.86 | 5.9 | -0.51% | 36,899 | 21,798,783 |
| 2024-07-19 | 5.98 | 5.98 | 5.88 | 5.93 | -0.84% | 32,552 | 19,310,489 |
| 2024-07-18 | 5.96 | 5.98 | 5.84 | 5.98 | +0.34% | 50,473 | 29,856,233 |
| 2024-07-17 | 6.03 | 6.03 | 5.92 | 5.96 | -0.83% | 43,968 | 26,209,760 |
| 2024-07-16 | 6.19 | 6.19 | 5.99 | 6.01 | -2.44% | 49,630 | 29,970,355 |
| 2024-07-15 | 6.34 | 6.34 | 6.13 | 6.16 | -2.07% | 54,304 | 33,590,614 |
| 2024-07-12 | 6.25 | 6.39 | 6.22 | 6.29 | +1.13% | 48,842 | 30,743,723 |
| 2024-07-11 | 6.08 | 6.23 | 6.01 | 6.22 | +3.84% | 44,654 | 27,405,080 |
| 2024-07-10 | 6.04 | 6.1 | 5.96 | 5.99 | -0.99% | 40,721 | 24,536,709 |
| 2024-07-09 | 6.01 | 6.07 | 5.88 | 6.05 | +1.34% | 41,909 | 25,057,200 |
| 2024-07-08 | 6.15 | 6.15 | 5.93 | 5.97 | -4.02% | 44,579 | 26,746,696 |
| 2024-07-05 | 6.16 | 6.22 | 6.09 | 6.22 | +1.14% | 33,858 | 20,831,620 |
| 2024-07-04 | 6.33 | 6.33 | 6.1 | 6.15 | -2.23% | 44,874 | 27,798,918 |
| 2024-07-03 | 6.27 | 6.35 | 6.22 | 6.29 | +0.48% | 39,252 | 24,705,198 |
| 2024-07-02 | 6.35 | 6.36 | 6.23 | 6.26 | -1.11% | 44,263 | 27,808,343 |
| 2024-07-01 | 6.2 | 6.36 | 6.16 | 6.33 | +2.1% | 73,313 | 46,000,345 |
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：