股票概览
7.43
+4.65%
+0.33
7.17
开盘价
7.5
最高价
7.05
最低价
808,308
成交量
数据更新至: 2024-09-30
技术指标
7.11
MA5 (5日均线)
6.93
MA10 (10日均线)
6.79
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 | 7.17 | 7.5 | 7.05 | 7.43 | +4.65% | 808,308 | 589,119,886 |
| 2024-09-27 | 7.16 | 7.27 | 7 | 7.1 | 0% | 197,907 | 140,610,798 |
| 2024-09-26 | 6.88 | 7.1 | 6.85 | 7.1 | +3.2% | 312,656 | 219,111,234 |
| 2024-09-25 | 6.95 | 7.01 | 6.78 | 6.88 | -2.55% | 378,763 | 261,641,880 |
| 2024-09-24 | 6.97 | 7.08 | 6.89 | 7.06 | +1.58% | 364,092 | 254,375,752 |
| 2024-09-23 | 6.86 | 6.99 | 6.85 | 6.95 | +1.31% | 252,617 | 174,877,287 |
| 2024-09-20 | 6.66 | 6.88 | 6.66 | 6.86 | +2.69% | 255,762 | 174,550,644 |
| 2024-09-19 | 6.63 | 6.71 | 6.51 | 6.68 | +1.06% | 210,200 | 139,115,638 |
| 2024-09-18 | 6.55 | 6.66 | 6.51 | 6.61 | +0.46% | 116,538 | 76,786,200 |
| 2024-09-13 | 6.68 | 6.7 | 6.56 | 6.58 | -1.05% | 149,028 | 98,709,653 |
| 2024-09-12 | 6.57 | 6.71 | 6.48 | 6.65 | +1.53% | 219,776 | 145,660,092 |
| 2024-09-11 | 6.72 | 6.75 | 6.53 | 6.55 | -3.11% | 176,224 | 116,345,172 |
| 2024-09-10 | 6.56 | 6.77 | 6.54 | 6.76 | +3.21% | 220,805 | 147,669,285 |
| 2024-09-09 | 6.61 | 6.63 | 6.48 | 6.55 | -0.61% | 145,841 | 95,542,528 |
| 2024-09-06 | 6.63 | 6.7 | 6.59 | 6.59 | -0.6% | 136,627 | 90,789,199 |
| 2024-09-05 | 6.68 | 6.72 | 6.59 | 6.63 | -1.49% | 197,565 | 131,146,536 |
| 2024-09-04 | 6.74 | 6.78 | 6.67 | 6.73 | -0.44% | 141,910 | 95,228,607 |
| 2024-09-03 | 6.71 | 6.86 | 6.68 | 6.76 | +0.3% | 269,498 | 181,852,828 |
| 2024-09-02 | 6.64 | 6.88 | 6.59 | 6.74 | +2.12% | 417,973 | 282,781,905 |
| 2024-08-30 | 6.9 | 6.95 | 6.59 | 6.6 | -4.21% | 496,958 | 333,696,286 |
| 2024-08-29 | 7.14 | 7.17 | 6.86 | 6.89 | -3.91% | 339,454 | 235,758,712 |
| 2024-08-28 | 7.11 | 7.21 | 7.08 | 7.17 | +0.84% | 176,251 | 126,061,024 |
| 2024-08-27 | 7.19 | 7.24 | 7.06 | 7.11 | -1.11% | 204,231 | 145,929,194 |
| 2024-08-26 | 7.22 | 7.23 | 7.09 | 7.19 | -0.28% | 208,347 | 148,823,846 |
| 2024-08-23 | 7.16 | 7.25 | 7.11 | 7.21 | +0.56% | 259,820 | 186,949,946 |
| 2024-08-22 | 6.89 | 7.23 | 6.88 | 7.17 | +3.02% | 420,706 | 297,861,757 |
| 2024-08-21 | 6.96 | 7 | 6.76 | 6.96 | 0% | 265,785 | 183,548,782 |
| 2024-08-20 | 6.96 | 7.01 | 6.9 | 6.96 | 0% | 286,918 | 199,428,264 |
| 2024-08-19 | 6.59 | 6.98 | 6.58 | 6.96 | +6.42% | 574,909 | 393,628,013 |
| 2024-08-16 | 6.46 | 6.65 | 6.43 | 6.54 | +1.24% | 269,364 | 176,651,434 |
| 2024-08-15 | 6.3 | 6.49 | 6.25 | 6.46 | +2.87% | 183,341 | 117,596,350 |
| 2024-08-14 | 6.34 | 6.36 | 6.26 | 6.28 | -0.95% | 140,278 | 88,377,949 |
| 2024-08-13 | 6.37 | 6.41 | 6.27 | 6.34 | -0.31% | 158,013 | 100,235,308 |
| 2024-08-12 | 6.45 | 6.45 | 6.34 | 6.36 | -1.09% | 107,094 | 68,354,247 |
| 2024-08-09 | 6.43 | 6.48 | 6.42 | 6.43 | 0% | 78,404 | 50,519,999 |
| 2024-08-08 | 6.48 | 6.48 | 6.4 | 6.43 | -0.46% | 77,929 | 50,157,518 |
| 2024-08-07 | 6.44 | 6.56 | 6.42 | 6.46 | -0.15% | 132,612 | 86,254,553 |
| 2024-08-06 | 6.52 | 6.55 | 6.38 | 6.47 | -0.15% | 170,795 | 110,335,985 |
| 2024-08-05 | 6.55 | 6.61 | 6.45 | 6.48 | -1.07% | 213,820 | 139,611,456 |
| 2024-08-02 | 6.58 | 6.63 | 6.5 | 6.55 | -0.61% | 156,560 | 102,634,791 |
| 2024-08-01 | 6.67 | 6.72 | 6.59 | 6.59 | -1.05% | 200,439 | 132,928,566 |
| 2024-07-31 | 6.61 | 6.72 | 6.61 | 6.66 | +0.45% | 150,408 | 100,336,759 |
| 2024-07-30 | 6.67 | 6.69 | 6.58 | 6.63 | -0.6% | 99,256 | 65,757,544 |
| 2024-07-29 | 6.56 | 6.72 | 6.52 | 6.67 | +1.68% | 156,458 | 104,064,316 |
| 2024-07-26 | 6.66 | 6.68 | 6.51 | 6.56 | -1.8% | 198,133 | 130,223,056 |
| 2024-07-25 | 6.78 | 6.81 | 6.63 | 6.68 | -1.47% | 144,360 | 96,606,230 |
| 2024-07-24 | 6.73 | 6.82 | 6.68 | 6.78 | +0.59% | 145,157 | 98,235,854 |
| 2024-07-23 | 6.63 | 6.87 | 6.63 | 6.74 | +1.35% | 261,065 | 177,102,051 |
| 2024-07-22 | 6.83 | 6.83 | 6.61 | 6.65 | -2.49% | 201,596 | 134,328,728 |
| 2024-07-19 | 6.82 | 6.86 | 6.73 | 6.82 | -0.58% | 172,942 | 117,440,713 |
| 2024-07-18 | 6.85 | 6.89 | 6.73 | 6.86 | -0.29% | 246,446 | 167,634,707 |
| 2024-07-17 | 6.86 | 6.92 | 6.8 | 6.88 | +0.73% | 160,923 | 110,311,549 |
| 2024-07-16 | 6.93 | 7.02 | 6.81 | 6.83 | -1.3% | 156,466 | 107,681,187 |
| 2024-07-15 | 6.97 | 6.98 | 6.88 | 6.92 | -0.29% | 191,370 | 132,521,375 |
| 2024-07-12 | 6.81 | 6.96 | 6.8 | 6.94 | +1.61% | 178,894 | 123,694,118 |
| 2024-07-11 | 6.95 | 6.96 | 6.78 | 6.83 | -1.3% | 184,675 | 126,551,665 |
| 2024-07-10 | 6.98 | 7.06 | 6.83 | 6.92 | -1.14% | 171,266 | 118,646,007 |
| 2024-07-09 | 6.91 | 7.02 | 6.83 | 7 | +1.3% | 173,303 | 120,060,863 |
| 2024-07-08 | 6.79 | 6.98 | 6.78 | 6.91 | +1.32% | 253,054 | 173,817,733 |
| 2024-07-05 | 6.94 | 6.98 | 6.76 | 6.82 | -1.59% | 202,636 | 138,296,631 |
| 2024-07-04 | 7.02 | 7.04 | 6.9 | 6.93 | -1.28% | 244,250 | 169,913,937 |
| 2024-07-03 | 7.1 | 7.16 | 6.97 | 7.02 | -1.4% | 230,053 | 161,640,608 |
| 2024-07-02 | 6.95 | 7.16 | 6.94 | 7.12 | +2.01% | 304,710 | 215,536,359 |
| 2024-07-01 | 6.7 | 7 | 6.7 | 6.98 | +3.87% | 352,841 | 243,994,997 |
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：