股票概览
7.36
+8.55%
+0.58
6.99
开盘价
7.4
最高价
6.88
最低价
247,772
成交量
数据更新至: 2024-09-30
技术指标
6.73
MA5 (5日均线)
6.49
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 | 6.99 | 7.4 | 6.88 | 7.36 | +8.55% | 247,772 | 177,283,090 |
| 2024-09-27 | 6.61 | 6.8 | 6.61 | 6.78 | +3.04% | 100,357 | 67,203,763 |
| 2024-09-26 | 6.46 | 6.59 | 6.42 | 6.58 | +1.86% | 71,439 | 46,578,154 |
| 2024-09-25 | 6.5 | 6.6 | 6.43 | 6.46 | -0.31% | 81,622 | 53,282,090 |
| 2024-09-24 | 6.34 | 6.51 | 6.34 | 6.48 | +2.69% | 81,631 | 52,455,200 |
| 2024-09-23 | 6.28 | 6.32 | 6.23 | 6.31 | +0.64% | 26,849 | 16,848,347 |
| 2024-09-20 | 6.28 | 6.3 | 6.24 | 6.27 | -0.32% | 23,653 | 14,814,090 |
| 2024-09-19 | 6.21 | 6.29 | 6.16 | 6.29 | +1.78% | 41,754 | 26,099,541 |
| 2024-09-18 | 6.23 | 6.25 | 6.11 | 6.18 | -0.8% | 28,809 | 17,802,762 |
| 2024-09-13 | 6.24 | 6.27 | 6.21 | 6.23 | 0% | 23,284 | 14,525,498 |
| 2024-09-12 | 6.25 | 6.31 | 6.22 | 6.23 | -0.32% | 26,894 | 16,854,971 |
| 2024-09-11 | 6.26 | 6.28 | 6.19 | 6.25 | -0.32% | 24,712 | 15,417,421 |
| 2024-09-10 | 6.29 | 6.29 | 6.18 | 6.27 | +0.32% | 34,481 | 21,498,215 |
| 2024-09-09 | 6.23 | 6.28 | 6.18 | 6.25 | -0.32% | 26,988 | 16,823,584 |
| 2024-09-06 | 6.29 | 6.35 | 6.25 | 6.27 | -0.48% | 35,335 | 22,293,007 |
| 2024-09-05 | 6.28 | 6.31 | 6.26 | 6.3 | +0.8% | 29,535 | 18,567,425 |
| 2024-09-04 | 6.23 | 6.29 | 6.21 | 6.25 | -0.32% | 27,577 | 17,238,614 |
| 2024-09-03 | 6.21 | 6.29 | 6.21 | 6.27 | +0.64% | 29,936 | 18,721,665 |
| 2024-09-02 | 6.31 | 6.41 | 6.23 | 6.23 | -1.58% | 47,409 | 29,960,145 |
| 2024-08-30 | 6.21 | 6.4 | 6.21 | 6.33 | +0.96% | 58,008 | 36,717,170 |
| 2024-08-29 | 6.22 | 6.3 | 6.17 | 6.27 | 0% | 43,892 | 27,450,987 |
| 2024-08-28 | 6.24 | 6.38 | 6.22 | 6.27 | -0.32% | 67,513 | 42,646,093 |
| 2024-08-27 | 6.48 | 6.5 | 6.25 | 6.29 | -4.84% | 128,197 | 81,082,471 |
| 2024-08-26 | 6.13 | 6.79 | 6 | 6.61 | +7.13% | 161,727 | 103,480,007 |
| 2024-08-23 | 6.23 | 6.23 | 6.13 | 6.17 | -0.32% | 26,054 | 16,066,282 |
| 2024-08-22 | 6.27 | 6.3 | 6.19 | 6.19 | -0.96% | 21,312 | 13,285,704 |
| 2024-08-21 | 6.31 | 6.34 | 6.21 | 6.25 | -1.26% | 22,542 | 14,120,994 |
| 2024-08-20 | 6.49 | 6.49 | 6.3 | 6.33 | -2.16% | 33,034 | 20,992,692 |
| 2024-08-19 | 6.42 | 6.49 | 6.4 | 6.47 | +0.62% | 24,871 | 16,060,264 |
| 2024-08-16 | 6.52 | 6.52 | 6.41 | 6.43 | -0.62% | 34,668 | 22,374,088 |
| 2024-08-15 | 6.4 | 6.5 | 6.38 | 6.47 | +0.78% | 40,093 | 25,926,623 |
| 2024-08-14 | 6.45 | 6.46 | 6.39 | 6.42 | -0.31% | 33,359 | 21,432,901 |
| 2024-08-13 | 6.34 | 6.46 | 6.32 | 6.44 | +1.26% | 61,264 | 39,268,077 |
| 2024-08-12 | 6.35 | 6.47 | 6.31 | 6.36 | +0.32% | 70,889 | 45,243,991 |
| 2024-08-09 | 6.38 | 6.44 | 6.33 | 6.34 | -0.63% | 29,986 | 19,129,904 |
| 2024-08-08 | 6.34 | 6.39 | 6.27 | 6.38 | +0.63% | 31,212 | 19,801,930 |
| 2024-08-07 | 6.29 | 6.37 | 6.26 | 6.34 | +0.16% | 28,753 | 18,191,798 |
| 2024-08-06 | 6.3 | 6.33 | 6.25 | 6.33 | +1.44% | 29,522 | 18,576,318 |
| 2024-08-05 | 6.32 | 6.37 | 6.23 | 6.24 | -0.95% | 39,509 | 24,886,730 |
| 2024-08-02 | 6.35 | 6.38 | 6.3 | 6.3 | -0.94% | 30,244 | 19,169,682 |
| 2024-08-01 | 6.44 | 6.47 | 6.34 | 6.36 | -1.24% | 39,361 | 25,172,709 |
| 2024-07-31 | 6.29 | 6.45 | 6.28 | 6.44 | +2.55% | 58,266 | 37,296,619 |
| 2024-07-30 | 6.24 | 6.31 | 6.21 | 6.28 | +0.8% | 36,739 | 23,037,143 |
| 2024-07-29 | 6.27 | 6.27 | 6.22 | 6.23 | -0.16% | 27,083 | 16,915,586 |
| 2024-07-26 | 6.18 | 6.28 | 6.18 | 6.24 | +0.97% | 30,801 | 19,226,359 |
| 2024-07-25 | 6.13 | 6.21 | 6.11 | 6.18 | +0.65% | 27,090 | 16,704,403 |
| 2024-07-24 | 6.13 | 6.21 | 6.1 | 6.14 | -0.16% | 26,570 | 16,308,786 |
| 2024-07-23 | 6.27 | 6.33 | 6.15 | 6.15 | -1.76% | 39,084 | 24,406,811 |
| 2024-07-22 | 6.23 | 6.28 | 6.18 | 6.26 | +0.81% | 27,139 | 16,918,714 |
| 2024-07-19 | 6.18 | 6.21 | 6.12 | 6.21 | +0.32% | 21,368 | 13,204,402 |
| 2024-07-18 | 6.15 | 6.22 | 6.12 | 6.19 | +0.32% | 26,660 | 16,464,051 |
| 2024-07-17 | 6.2 | 6.22 | 6.1 | 6.17 | -0.32% | 30,682 | 18,886,830 |
| 2024-07-16 | 6.21 | 6.24 | 6.15 | 6.19 | -0.96% | 25,929 | 16,045,746 |
| 2024-07-15 | 6.27 | 6.28 | 6.2 | 6.25 | -0.16% | 27,963 | 17,434,632 |
| 2024-07-12 | 6.25 | 6.3 | 6.24 | 6.26 | 0% | 27,951 | 17,523,287 |
| 2024-07-11 | 6.15 | 6.28 | 6.13 | 6.26 | +2.79% | 42,984 | 26,730,561 |
| 2024-07-10 | 6.1 | 6.13 | 6.05 | 6.09 | -0.16% | 28,842 | 17,580,332 |
| 2024-07-09 | 5.99 | 6.11 | 5.91 | 6.1 | +1.33% | 44,071 | 26,525,762 |
| 2024-07-08 | 6.16 | 6.17 | 6.01 | 6.02 | -2.59% | 35,541 | 21,497,735 |
| 2024-07-05 | 6.2 | 6.2 | 6.1 | 6.18 | +0.49% | 28,449 | 17,511,901 |
| 2024-07-04 | 6.28 | 6.33 | 6.11 | 6.15 | -2.23% | 39,885 | 24,733,239 |
| 2024-07-03 | 6.35 | 6.35 | 6.27 | 6.29 | -0.63% | 36,395 | 22,952,509 |
| 2024-07-02 | 6.31 | 6.38 | 6.29 | 6.33 | +0.32% | 36,773 | 23,293,940 |
| 2024-07-01 | 6.2 | 6.34 | 6.2 | 6.31 | +1.12% | 37,333 | 23,497,728 |
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：