股票概览
7.33
+6.39%
+0.44
7.2
开盘价
7.48
最高价
7
最低价
329,687
成交量
数据更新至: 2024-09-30
技术指标
6.78
MA5 (5日均线)
6.38
MA10 (10日均线)
6.32
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 | 7.2 | 7.48 | 7 | 7.33 | +6.39% | 329,687 | 238,738,859 |
| 2024-09-27 | 6.8 | 6.92 | 6.77 | 6.89 | +1.62% | 74,683 | 51,093,687 |
| 2024-09-26 | 6.52 | 6.79 | 6.47 | 6.78 | +4.47% | 115,548 | 76,670,908 |
| 2024-09-25 | 6.52 | 6.65 | 6.47 | 6.49 | +0.93% | 128,954 | 84,499,297 |
| 2024-09-24 | 6.1 | 6.44 | 6.09 | 6.43 | +5.76% | 122,171 | 76,948,308 |
| 2024-09-23 | 6.02 | 6.09 | 5.98 | 6.08 | +1.16% | 53,777 | 32,549,761 |
| 2024-09-20 | 6.13 | 6.14 | 5.95 | 6.01 | -2.12% | 68,424 | 41,180,074 |
| 2024-09-19 | 5.99 | 6.18 | 5.92 | 6.14 | +3.19% | 84,570 | 51,398,625 |
| 2024-09-18 | 5.7 | 5.98 | 5.7 | 5.95 | +4.02% | 141,746 | 82,944,467 |
| 2024-09-13 | 5.77 | 5.81 | 5.7 | 5.72 | -0.69% | 134,973 | 77,590,693 |
| 2024-09-12 | 6.05 | 6.07 | 5.73 | 5.76 | -4.79% | 173,898 | 101,590,165 |
| 2024-09-11 | 6.24 | 6.29 | 6.02 | 6.05 | -4.12% | 96,191 | 58,739,512 |
| 2024-09-10 | 6.21 | 6.32 | 6.21 | 6.31 | +0.64% | 48,859 | 30,664,724 |
| 2024-09-09 | 6.3 | 6.39 | 6.23 | 6.27 | -1.57% | 50,529 | 31,718,588 |
| 2024-09-06 | 6.53 | 6.58 | 6.35 | 6.37 | -2.3% | 55,846 | 35,926,261 |
| 2024-09-05 | 6.37 | 6.54 | 6.37 | 6.52 | +1.72% | 69,029 | 44,790,789 |
| 2024-09-04 | 6.39 | 6.45 | 6.27 | 6.41 | -0.16% | 80,163 | 51,153,897 |
| 2024-09-03 | 6.37 | 6.49 | 6.32 | 6.42 | +0.63% | 103,949 | 66,569,090 |
| 2024-09-02 | 6.09 | 6.49 | 6.08 | 6.38 | +4.08% | 159,655 | 101,354,709 |
| 2024-08-30 | 6.11 | 6.22 | 6.04 | 6.13 | +0.33% | 86,132 | 52,895,036 |
| 2024-08-29 | 6.07 | 6.14 | 6.02 | 6.11 | +0.66% | 54,796 | 33,382,652 |
| 2024-08-28 | 6.04 | 6.14 | 6.04 | 6.07 | -0.33% | 48,062 | 29,272,599 |
| 2024-08-27 | 5.99 | 6.09 | 5.96 | 6.09 | +1.67% | 51,206 | 30,930,809 |
| 2024-08-26 | 5.96 | 6 | 5.89 | 5.99 | +1.01% | 40,816 | 24,301,367 |
| 2024-08-23 | 5.95 | 6.05 | 5.92 | 5.93 | -0.5% | 46,059 | 27,539,732 |
| 2024-08-22 | 6.01 | 6.02 | 5.95 | 5.96 | -0.17% | 42,351 | 25,301,082 |
| 2024-08-21 | 6.02 | 6.09 | 5.9 | 5.97 | -0.5% | 65,421 | 39,067,475 |
| 2024-08-20 | 6.24 | 6.27 | 5.98 | 6 | -4.15% | 93,106 | 56,368,617 |
| 2024-08-19 | 6.12 | 6.26 | 6.12 | 6.26 | +2.12% | 74,011 | 46,045,463 |
| 2024-08-16 | 6.11 | 6.16 | 6.08 | 6.13 | +0.49% | 54,498 | 33,374,664 |
| 2024-08-15 | 6 | 6.14 | 5.96 | 6.1 | +1.67% | 79,772 | 48,386,156 |
| 2024-08-14 | 6.08 | 6.09 | 6 | 6 | -1.15% | 52,205 | 31,476,127 |
| 2024-08-13 | 6.12 | 6.13 | 6.01 | 6.07 | -0.49% | 57,376 | 34,840,005 |
| 2024-08-12 | 6.07 | 6.12 | 6.04 | 6.1 | +0.49% | 52,217 | 31,741,077 |
| 2024-08-09 | 6.06 | 6.15 | 6.04 | 6.07 | +0.17% | 60,899 | 37,114,721 |
| 2024-08-08 | 6.03 | 6.08 | 5.99 | 6.06 | +0.17% | 55,816 | 33,706,403 |
| 2024-08-07 | 6.02 | 6.07 | 5.94 | 6.05 | +0.33% | 70,447 | 42,410,020 |
| 2024-08-06 | 5.96 | 6.05 | 5.94 | 6.03 | +1.34% | 57,114 | 34,324,372 |
| 2024-08-05 | 6.02 | 6.09 | 5.95 | 5.95 | -1.65% | 70,698 | 42,559,406 |
| 2024-08-02 | 6.07 | 6.09 | 5.98 | 6.05 | -0.49% | 55,134 | 33,344,191 |
| 2024-08-01 | 6.18 | 6.24 | 6.06 | 6.08 | -1.78% | 83,848 | 51,320,427 |
| 2024-07-31 | 5.9 | 6.19 | 5.9 | 6.19 | +4.38% | 101,742 | 61,939,594 |
| 2024-07-30 | 5.92 | 5.98 | 5.89 | 5.93 | -0.67% | 57,840 | 34,289,921 |
| 2024-07-29 | 6.08 | 6.11 | 5.95 | 5.97 | -1.65% | 63,478 | 38,028,225 |
| 2024-07-26 | 6.01 | 6.12 | 6 | 6.07 | +1.34% | 51,386 | 31,232,720 |
| 2024-07-25 | 6.02 | 6.07 | 5.96 | 5.99 | -0.99% | 55,707 | 33,462,501 |
| 2024-07-24 | 6.06 | 6.12 | 6 | 6.05 | -0.17% | 55,439 | 33,568,735 |
| 2024-07-23 | 6.17 | 6.2 | 6.06 | 6.06 | -2.1% | 54,157 | 33,170,230 |
| 2024-07-22 | 6.23 | 6.24 | 6.11 | 6.19 | -1.12% | 71,566 | 44,158,767 |
| 2024-07-19 | 6.37 | 6.38 | 6.22 | 6.26 | -1.73% | 60,696 | 38,088,032 |
| 2024-07-18 | 6.33 | 6.38 | 6.28 | 6.37 | +0.16% | 45,945 | 29,101,451 |
| 2024-07-17 | 6.47 | 6.48 | 6.32 | 6.36 | -1.24% | 55,497 | 35,342,253 |
| 2024-07-16 | 6.47 | 6.49 | 6.42 | 6.44 | -0.77% | 44,651 | 28,789,139 |
| 2024-07-15 | 6.47 | 6.52 | 6.39 | 6.49 | +0.78% | 62,282 | 40,197,609 |
| 2024-07-12 | 6.6 | 6.66 | 6.44 | 6.44 | -3.01% | 82,345 | 53,547,643 |
| 2024-07-11 | 6.56 | 6.65 | 6.49 | 6.64 | +2.31% | 73,967 | 48,690,613 |
| 2024-07-10 | 6.76 | 6.78 | 6.49 | 6.49 | -4.56% | 93,885 | 61,726,681 |
| 2024-07-09 | 6.71 | 6.83 | 6.61 | 6.8 | +1.34% | 53,275 | 35,793,221 |
| 2024-07-08 | 6.84 | 6.86 | 6.68 | 6.71 | -2.19% | 76,301 | 51,425,262 |
| 2024-07-05 | 6.82 | 6.89 | 6.81 | 6.86 | +0.15% | 54,071 | 37,029,764 |
| 2024-07-04 | 6.95 | 6.99 | 6.82 | 6.85 | -0.87% | 59,146 | 40,757,041 |
| 2024-07-03 | 7 | 7.06 | 6.9 | 6.91 | -1.14% | 57,447 | 40,054,516 |
| 2024-07-02 | 7.09 | 7.17 | 6.93 | 6.99 | -2.1% | 84,178 | 58,866,301 |
| 2024-07-01 | 6.94 | 7.16 | 6.88 | 7.14 | +4.08% | 97,794 | 68,917,583 |
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：