股票概览
7.6
+7.04%
+0.5
7.36
开盘价
7.68
最高价
7.25
最低价
745,254
成交量
数据更新至: 2024-09-30
技术指标
7.06
MA5 (5日均线)
7.03
MA10 (10日均线)
7.03
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 | 7.36 | 7.68 | 7.25 | 7.6 | +7.04% | 745,254 | 559,185,937 |
| 2024-09-27 | 6.95 | 7.1 | 6.93 | 7.1 | +3.2% | 285,605 | 201,111,281 |
| 2024-09-26 | 6.81 | 6.89 | 6.62 | 6.88 | +0.44% | 387,509 | 261,514,945 |
| 2024-09-25 | 6.89 | 7.07 | 6.84 | 6.85 | -0.29% | 285,834 | 198,899,156 |
| 2024-09-24 | 6.89 | 6.99 | 6.78 | 6.87 | +0.15% | 321,998 | 221,396,312 |
| 2024-09-23 | 7.01 | 7.02 | 6.85 | 6.86 | -2.28% | 178,062 | 122,928,788 |
| 2024-09-20 | 7.07 | 7.07 | 6.94 | 7.02 | -0.43% | 127,148 | 88,972,167 |
| 2024-09-19 | 7.08 | 7.14 | 7.02 | 7.05 | -0.14% | 149,862 | 105,792,138 |
| 2024-09-18 | 7 | 7.11 | 6.99 | 7.06 | +0.28% | 143,410 | 101,295,274 |
| 2024-09-13 | 7.03 | 7.11 | 7.01 | 7.04 | -0.28% | 161,775 | 114,323,825 |
| 2024-09-12 | 6.97 | 7.17 | 6.96 | 7.06 | +1% | 162,720 | 115,237,341 |
| 2024-09-11 | 6.97 | 7.03 | 6.91 | 6.99 | +0.14% | 123,374 | 86,165,670 |
| 2024-09-10 | 6.98 | 7 | 6.87 | 6.98 | +0.43% | 165,810 | 114,821,231 |
| 2024-09-09 | 7.05 | 7.05 | 6.92 | 6.95 | -1.28% | 237,507 | 165,548,062 |
| 2024-09-06 | 7.1 | 7.2 | 7.04 | 7.04 | -1.12% | 162,321 | 115,366,213 |
| 2024-09-05 | 7.1 | 7.17 | 7.05 | 7.12 | -0.14% | 192,390 | 136,874,656 |
| 2024-09-04 | 7.14 | 7.18 | 7.03 | 7.13 | -0.83% | 202,417 | 144,043,111 |
| 2024-09-03 | 7.01 | 7.21 | 7 | 7.19 | +2.86% | 342,566 | 244,776,452 |
| 2024-09-02 | 6.8 | 7.05 | 6.8 | 6.99 | +2.19% | 348,588 | 243,155,150 |
| 2024-08-30 | 6.94 | 6.99 | 6.78 | 6.84 | -1.44% | 313,932 | 216,060,015 |
| 2024-08-29 | 6.79 | 6.95 | 6.76 | 6.94 | +1.91% | 293,059 | 201,621,059 |
| 2024-08-28 | 6.62 | 6.84 | 6.59 | 6.81 | +3.18% | 295,318 | 199,479,456 |
| 2024-08-27 | 6.53 | 6.61 | 6.51 | 6.6 | +0.61% | 148,882 | 97,912,699 |
| 2024-08-26 | 6.44 | 6.56 | 6.43 | 6.56 | +1.86% | 180,722 | 117,809,725 |
| 2024-08-23 | 6.39 | 6.45 | 6.37 | 6.44 | +0.63% | 118,729 | 76,204,408 |
| 2024-08-22 | 6.38 | 6.43 | 6.34 | 6.4 | +0.47% | 125,594 | 80,285,568 |
| 2024-08-21 | 6.29 | 6.42 | 6.25 | 6.37 | +0.95% | 146,181 | 93,076,732 |
| 2024-08-20 | 6.33 | 6.39 | 6.26 | 6.31 | -0.79% | 151,420 | 95,735,026 |
| 2024-08-19 | 6.3 | 6.36 | 6.27 | 6.36 | +1.27% | 88,248 | 55,831,336 |
| 2024-08-16 | 6.35 | 6.37 | 6.28 | 6.28 | -1.26% | 78,442 | 49,541,519 |
| 2024-08-15 | 6.27 | 6.39 | 6.24 | 6.36 | +1.44% | 104,169 | 66,021,188 |
| 2024-08-14 | 6.31 | 6.37 | 6.27 | 6.27 | -0.63% | 76,697 | 48,384,214 |
| 2024-08-13 | 6.23 | 6.32 | 6.2 | 6.31 | +1.28% | 92,426 | 58,019,172 |
| 2024-08-12 | 6.23 | 6.28 | 6.21 | 6.23 | +0.16% | 64,810 | 40,432,682 |
| 2024-08-09 | 6.26 | 6.32 | 6.22 | 6.22 | -0.64% | 62,473 | 39,140,793 |
| 2024-08-08 | 6.22 | 6.28 | 6.2 | 6.26 | +0.16% | 69,720 | 43,514,172 |
| 2024-08-07 | 6.23 | 6.28 | 6.18 | 6.25 | +0.97% | 91,953 | 57,349,031 |
| 2024-08-06 | 6.13 | 6.23 | 6.13 | 6.19 | +1.31% | 92,209 | 56,975,395 |
| 2024-08-05 | 6.17 | 6.25 | 6.11 | 6.11 | -1.13% | 119,158 | 73,691,877 |
| 2024-08-02 | 6.2 | 6.26 | 6.17 | 6.18 | -0.96% | 73,260 | 45,526,453 |
| 2024-08-01 | 6.25 | 6.3 | 6.2 | 6.24 | 0% | 96,155 | 60,061,687 |
| 2024-07-31 | 6.1 | 6.25 | 6.08 | 6.24 | +2.3% | 147,860 | 91,530,072 |
| 2024-07-30 | 6.1 | 6.12 | 6.04 | 6.1 | 0% | 69,939 | 42,574,549 |
| 2024-07-29 | 6.17 | 6.2 | 6.09 | 6.1 | -1.29% | 115,843 | 71,041,593 |
| 2024-07-26 | 6.04 | 6.2 | 6.04 | 6.18 | +1.98% | 128,586 | 79,264,636 |
| 2024-07-25 | 5.96 | 6.11 | 5.96 | 6.06 | +1.34% | 97,361 | 58,872,248 |
| 2024-07-24 | 5.99 | 6.06 | 5.95 | 5.98 | -0.17% | 102,836 | 61,716,339 |
| 2024-07-23 | 6.14 | 6.14 | 5.99 | 5.99 | -2.12% | 112,055 | 67,955,727 |
| 2024-07-22 | 6.06 | 6.25 | 6.06 | 6.12 | +1.83% | 158,466 | 97,472,088 |
| 2024-07-19 | 5.99 | 6.04 | 5.96 | 6.01 | -0.33% | 82,269 | 49,354,123 |
| 2024-07-18 | 5.99 | 6.06 | 5.93 | 6.03 | 0% | 95,922 | 57,549,032 |
| 2024-07-17 | 6.06 | 6.09 | 5.98 | 6.03 | -0.17% | 89,481 | 53,880,463 |
| 2024-07-16 | 6.04 | 6.08 | 5.98 | 6.04 | -0.17% | 83,367 | 50,151,704 |
| 2024-07-15 | 6.14 | 6.14 | 6.01 | 6.05 | -1.63% | 104,907 | 63,504,001 |
| 2024-07-12 | 6.18 | 6.2 | 6.12 | 6.15 | -0.32% | 94,900 | 58,431,170 |
| 2024-07-11 | 6.11 | 6.19 | 6.08 | 6.17 | +2.49% | 138,938 | 85,381,867 |
| 2024-07-10 | 6.1 | 6.13 | 6.01 | 6.02 | -1.79% | 100,643 | 60,995,557 |
| 2024-07-09 | 6.03 | 6.15 | 5.92 | 6.13 | +2% | 150,117 | 90,799,118 |
| 2024-07-08 | 6.09 | 6.11 | 6 | 6.01 | -1.8% | 104,671 | 63,258,896 |
| 2024-07-05 | 6.15 | 6.18 | 6.07 | 6.12 | -0.97% | 100,233 | 61,217,704 |
| 2024-07-04 | 6.17 | 6.31 | 6.14 | 6.18 | +0.65% | 156,963 | 97,649,108 |
| 2024-07-03 | 6.22 | 6.22 | 6.13 | 6.14 | -0.97% | 79,629 | 49,107,378 |
| 2024-07-02 | 6.29 | 6.3 | 6.18 | 6.2 | -1.43% | 112,811 | 70,162,260 |
| 2024-07-01 | 6.27 | 6.35 | 6.25 | 6.29 | +0.32% | 101,980 | 64,173,895 |
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：