股票概览
7.47
+7.02%
+0.49
7.2
开盘价
7.54
最高价
7.03
最低价
149,622
成交量
数据更新至: 2024-09-30
技术指标
6.85
MA5 (5日均线)
6.53
MA10 (10日均线)
6.44
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 | 7.54 | 7.03 | 7.47 | +7.02% | 149,622 | 109,816,379 |
| 2024-09-27 | 6.85 | 7 | 6.81 | 6.98 | +3.25% | 35,980 | 24,839,351 |
| 2024-09-26 | 6.55 | 6.78 | 6.54 | 6.76 | +3.05% | 29,086 | 19,394,204 |
| 2024-09-25 | 6.52 | 6.66 | 6.52 | 6.56 | +1.08% | 30,377 | 20,067,061 |
| 2024-09-24 | 6.3 | 6.49 | 6.28 | 6.49 | +3.67% | 23,757 | 15,191,624 |
| 2024-09-23 | 6.28 | 6.3 | 6.21 | 6.26 | 0% | 9,262 | 5,795,987 |
| 2024-09-20 | 6.33 | 6.33 | 6.19 | 6.26 | -0.16% | 12,774 | 7,989,898 |
| 2024-09-19 | 6.1 | 6.31 | 6.1 | 6.27 | +2.79% | 16,991 | 10,578,419 |
| 2024-09-18 | 6.18 | 6.21 | 6 | 6.1 | -1.13% | 15,330 | 9,313,919 |
| 2024-09-13 | 6.31 | 6.33 | 6.16 | 6.17 | -1.75% | 13,467 | 8,378,893 |
| 2024-09-12 | 6.29 | 6.35 | 6.28 | 6.28 | 0% | 10,373 | 6,551,377 |
| 2024-09-11 | 6.35 | 6.35 | 6.27 | 6.28 | -0.95% | 9,177 | 5,789,612 |
| 2024-09-10 | 6.28 | 6.36 | 6.23 | 6.34 | +0.96% | 11,895 | 7,470,215 |
| 2024-09-09 | 6.26 | 6.34 | 6.22 | 6.28 | -0.48% | 10,096 | 6,351,781 |
| 2024-09-06 | 6.41 | 6.41 | 6.29 | 6.31 | -1.56% | 15,837 | 10,050,963 |
| 2024-09-05 | 6.38 | 6.43 | 6.36 | 6.41 | +0.79% | 16,708 | 10,682,246 |
| 2024-09-04 | 6.39 | 6.45 | 6.29 | 6.36 | -1.09% | 21,761 | 13,889,831 |
| 2024-09-03 | 6.4 | 6.55 | 6.37 | 6.43 | +0.94% | 29,444 | 19,019,202 |
| 2024-09-02 | 6.43 | 6.48 | 6.35 | 6.37 | -1.24% | 17,670 | 11,328,631 |
| 2024-08-30 | 6.36 | 6.54 | 6.34 | 6.45 | +1.26% | 24,094 | 15,557,256 |
| 2024-08-29 | 6.4 | 6.46 | 6.32 | 6.37 | -0.93% | 17,667 | 11,245,130 |
| 2024-08-28 | 6.4 | 6.45 | 6.29 | 6.43 | +0.78% | 14,192 | 9,075,548 |
| 2024-08-27 | 6.4 | 6.43 | 6.34 | 6.38 | +0.16% | 10,461 | 6,667,759 |
| 2024-08-26 | 6.22 | 6.39 | 6.2 | 6.37 | +2.58% | 16,528 | 10,467,223 |
| 2024-08-23 | 6.3 | 6.32 | 6.2 | 6.21 | -2.05% | 17,145 | 10,695,258 |
| 2024-08-22 | 6.41 | 6.43 | 6.32 | 6.34 | -0.94% | 13,166 | 8,384,126 |
| 2024-08-21 | 6.41 | 6.44 | 6.35 | 6.4 | +0.16% | 10,807 | 6,920,661 |
| 2024-08-20 | 6.49 | 6.5 | 6.34 | 6.39 | -1.08% | 15,791 | 10,112,104 |
| 2024-08-19 | 6.53 | 6.57 | 6.46 | 6.46 | -0.62% | 16,588 | 10,785,341 |
| 2024-08-16 | 6.56 | 6.58 | 6.48 | 6.5 | -1.07% | 19,809 | 12,909,021 |
| 2024-08-15 | 6.53 | 6.65 | 6.48 | 6.57 | +0.77% | 17,169 | 11,285,493 |
| 2024-08-14 | 6.63 | 6.63 | 6.51 | 6.52 | -1.06% | 16,561 | 10,844,427 |
| 2024-08-13 | 6.56 | 6.61 | 6.5 | 6.59 | 0% | 14,331 | 9,401,168 |
| 2024-08-12 | 6.66 | 6.71 | 6.56 | 6.59 | -1.35% | 21,739 | 14,413,741 |
| 2024-08-09 | 6.78 | 6.81 | 6.66 | 6.68 | -1.62% | 27,640 | 18,581,148 |
| 2024-08-08 | 6.72 | 6.86 | 6.61 | 6.79 | +1.95% | 32,864 | 22,157,344 |
| 2024-08-07 | 6.67 | 6.74 | 6.62 | 6.66 | -0.15% | 14,831 | 9,900,359 |
| 2024-08-06 | 6.6 | 6.69 | 6.57 | 6.67 | +1.52% | 17,791 | 11,817,224 |
| 2024-08-05 | 6.67 | 6.76 | 6.56 | 6.57 | -1.79% | 21,297 | 14,189,865 |
| 2024-08-02 | 6.73 | 6.78 | 6.68 | 6.69 | -0.59% | 15,738 | 10,589,757 |
| 2024-08-01 | 6.77 | 6.82 | 6.7 | 6.73 | -0.59% | 18,402 | 12,402,635 |
| 2024-07-31 | 6.58 | 6.78 | 6.58 | 6.77 | +2.73% | 26,149 | 17,561,596 |
| 2024-07-30 | 6.52 | 6.65 | 6.49 | 6.59 | +0.3% | 13,550 | 8,929,705 |
| 2024-07-29 | 6.57 | 6.6 | 6.51 | 6.57 | +0.31% | 12,540 | 8,236,161 |
| 2024-07-26 | 6.42 | 6.58 | 6.4 | 6.55 | +2.02% | 15,653 | 10,231,866 |
| 2024-07-25 | 6.5 | 6.51 | 6.32 | 6.42 | -0.93% | 18,439 | 11,819,171 |
| 2024-07-24 | 6.56 | 6.64 | 6.43 | 6.48 | -0.77% | 15,487 | 10,038,087 |
| 2024-07-23 | 6.66 | 6.72 | 6.53 | 6.53 | -1.36% | 12,994 | 8,620,562 |
| 2024-07-22 | 6.66 | 6.7 | 6.61 | 6.62 | -0.6% | 11,138 | 7,394,735 |
| 2024-07-19 | 6.6 | 6.69 | 6.59 | 6.66 | 0% | 9,927 | 6,602,870 |
| 2024-07-18 | 6.64 | 6.69 | 6.55 | 6.66 | -0.45% | 12,793 | 8,453,786 |
| 2024-07-17 | 6.76 | 6.76 | 6.63 | 6.69 | -1.04% | 14,849 | 9,934,149 |
| 2024-07-16 | 6.78 | 6.84 | 6.71 | 6.76 | -1.17% | 14,255 | 9,632,309 |
| 2024-07-15 | 6.97 | 6.98 | 6.79 | 6.84 | -0.58% | 18,328 | 12,564,366 |
| 2024-07-12 | 6.88 | 6.96 | 6.84 | 6.88 | 0% | 16,501 | 11,367,239 |
| 2024-07-11 | 6.77 | 6.9 | 6.77 | 6.88 | +2.08% | 22,151 | 15,169,083 |
| 2024-07-10 | 6.73 | 6.84 | 6.69 | 6.74 | +0.15% | 17,918 | 12,141,504 |
| 2024-07-09 | 6.75 | 6.75 | 6.51 | 6.73 | +0.9% | 16,669 | 11,059,351 |
| 2024-07-08 | 6.73 | 6.74 | 6.65 | 6.67 | -1.33% | 18,440 | 12,316,184 |
| 2024-07-05 | 6.67 | 6.77 | 6.6 | 6.76 | +1.35% | 13,159 | 8,818,767 |
| 2024-07-04 | 6.9 | 6.9 | 6.64 | 6.67 | -3.19% | 28,151 | 18,931,416 |
| 2024-07-03 | 6.87 | 6.98 | 6.85 | 6.89 | 0% | 23,693 | 16,382,382 |
| 2024-07-02 | 6.83 | 6.9 | 6.75 | 6.89 | +1.03% | 21,648 | 14,846,176 |
| 2024-07-01 | 6.66 | 6.83 | 6.63 | 6.82 | +2.25% | 23,558 | 15,875,000 |
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：