股票概览
7.42
+7.54%
+0.52
7.09
开盘价
7.5
最高价
6.97
最低价
78,106
成交量
数据更新至: 2024-09-30
技术指标
6.81
MA5 (5日均线)
6.50
MA10 (10日均线)
6.42
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 | 7.09 | 7.5 | 6.97 | 7.42 | +7.54% | 78,106 | 56,658,936 |
| 2024-09-27 | 6.75 | 6.95 | 6.69 | 6.9 | +2.99% | 35,474 | 24,202,021 |
| 2024-09-26 | 6.5 | 6.72 | 6.48 | 6.7 | +2.29% | 28,382 | 18,795,325 |
| 2024-09-25 | 6.51 | 6.64 | 6.48 | 6.55 | +1.24% | 33,723 | 22,124,498 |
| 2024-09-24 | 6.25 | 6.47 | 6.24 | 6.47 | +3.85% | 30,042 | 19,132,416 |
| 2024-09-23 | 6.25 | 6.27 | 6.18 | 6.23 | +0.16% | 12,986 | 8,087,004 |
| 2024-09-20 | 6.3 | 6.32 | 6.15 | 6.22 | -1.11% | 19,015 | 11,861,465 |
| 2024-09-19 | 6.04 | 6.32 | 6.03 | 6.29 | +4.49% | 28,122 | 17,529,499 |
| 2024-09-18 | 6.17 | 6.22 | 5.93 | 6.02 | -2.43% | 25,054 | 15,090,369 |
| 2024-09-13 | 6.28 | 6.32 | 6.17 | 6.17 | -1.91% | 13,649 | 8,490,318 |
| 2024-09-12 | 6.3 | 6.37 | 6.28 | 6.29 | -0.16% | 11,901 | 7,527,537 |
| 2024-09-11 | 6.4 | 6.4 | 6.28 | 6.3 | -0.94% | 10,437 | 6,607,328 |
| 2024-09-10 | 6.28 | 6.38 | 6.23 | 6.36 | +1.27% | 17,334 | 10,943,780 |
| 2024-09-09 | 6.25 | 6.32 | 6.14 | 6.28 | +0.64% | 15,296 | 9,583,624 |
| 2024-09-06 | 6.43 | 6.45 | 6.23 | 6.24 | -2.95% | 17,812 | 11,261,972 |
| 2024-09-05 | 6.34 | 6.44 | 6.33 | 6.43 | +1.1% | 14,614 | 9,346,544 |
| 2024-09-04 | 6.4 | 6.43 | 6.33 | 6.36 | -0.78% | 17,414 | 11,109,441 |
| 2024-09-03 | 6.36 | 6.46 | 6.32 | 6.41 | +0.79% | 15,629 | 10,015,730 |
| 2024-09-02 | 6.45 | 6.5 | 6.36 | 6.36 | -1.4% | 25,765 | 16,567,949 |
| 2024-08-30 | 6.36 | 6.56 | 6.28 | 6.45 | +1.9% | 28,577 | 18,415,834 |
| 2024-08-29 | 6.24 | 6.36 | 6.17 | 6.33 | +1.28% | 17,025 | 10,705,762 |
| 2024-08-28 | 6.11 | 6.3 | 6.09 | 6.25 | +1.79% | 16,437 | 10,233,794 |
| 2024-08-27 | 6.2 | 6.24 | 6.11 | 6.14 | -0.81% | 15,215 | 9,373,326 |
| 2024-08-26 | 5.98 | 6.21 | 5.98 | 6.19 | +2.31% | 24,403 | 15,006,762 |
| 2024-08-23 | 6.17 | 6.27 | 6.02 | 6.05 | -3.35% | 31,742 | 19,303,877 |
| 2024-08-22 | 6.41 | 6.42 | 6.25 | 6.26 | -1.57% | 13,051 | 8,243,536 |
| 2024-08-21 | 6.35 | 6.42 | 6.32 | 6.36 | -0.31% | 8,764 | 5,580,146 |
| 2024-08-20 | 6.48 | 6.52 | 6.36 | 6.38 | -1.54% | 16,482 | 10,568,851 |
| 2024-08-19 | 6.6 | 6.62 | 6.46 | 6.48 | -1.82% | 16,997 | 11,092,425 |
| 2024-08-16 | 6.65 | 6.68 | 6.58 | 6.6 | -0.75% | 16,844 | 11,171,217 |
| 2024-08-15 | 6.6 | 6.68 | 6.52 | 6.65 | +0.45% | 14,373 | 9,517,582 |
| 2024-08-14 | 6.6 | 6.65 | 6.57 | 6.62 | +0.3% | 11,891 | 7,863,302 |
| 2024-08-13 | 6.59 | 6.6 | 6.48 | 6.6 | +0.76% | 14,586 | 9,561,410 |
| 2024-08-12 | 6.55 | 6.64 | 6.52 | 6.55 | -0.61% | 13,424 | 8,827,008 |
| 2024-08-09 | 6.55 | 6.69 | 6.54 | 6.59 | +0.76% | 22,243 | 14,694,106 |
| 2024-08-08 | 6.51 | 6.55 | 6.38 | 6.54 | +0.93% | 24,849 | 16,091,219 |
| 2024-08-07 | 6.56 | 6.56 | 6.46 | 6.48 | -0.77% | 22,212 | 14,463,961 |
| 2024-08-06 | 6.41 | 6.57 | 6.41 | 6.53 | +2.35% | 36,983 | 24,024,249 |
| 2024-08-05 | 6.57 | 6.67 | 6.35 | 6.38 | -3.33% | 37,174 | 24,288,654 |
| 2024-08-02 | 6.86 | 6.87 | 6.58 | 6.6 | -3.51% | 39,641 | 26,593,658 |
| 2024-08-01 | 6.99 | 7.02 | 6.84 | 6.84 | -2.29% | 36,873 | 25,493,074 |
| 2024-07-31 | 6.91 | 7.02 | 6.81 | 7 | +1.6% | 38,919 | 27,152,768 |
| 2024-07-30 | 6.85 | 6.93 | 6.8 | 6.89 | +0.44% | 11,392 | 7,833,667 |
| 2024-07-29 | 6.89 | 6.93 | 6.78 | 6.86 | +0.15% | 12,953 | 8,892,546 |
| 2024-07-26 | 6.71 | 6.87 | 6.67 | 6.85 | +2.09% | 20,720 | 14,075,347 |
| 2024-07-25 | 6.57 | 6.8 | 6.53 | 6.71 | +1.98% | 17,231 | 11,508,861 |
| 2024-07-24 | 6.71 | 6.72 | 6.55 | 6.58 | -2.37% | 19,935 | 13,193,217 |
| 2024-07-23 | 6.84 | 6.92 | 6.73 | 6.74 | -1.46% | 14,984 | 10,222,810 |
| 2024-07-22 | 6.86 | 6.91 | 6.77 | 6.84 | -0.44% | 12,201 | 8,327,592 |
| 2024-07-19 | 6.88 | 6.97 | 6.77 | 6.87 | +0.29% | 13,295 | 9,171,682 |
| 2024-07-18 | 6.8 | 6.9 | 6.69 | 6.85 | -0.29% | 15,707 | 10,655,001 |
| 2024-07-17 | 6.91 | 6.99 | 6.84 | 6.87 | -1.15% | 10,212 | 7,041,847 |
| 2024-07-16 | 6.91 | 6.98 | 6.86 | 6.95 | -0.43% | 11,331 | 7,842,293 |
| 2024-07-15 | 7.16 | 7.22 | 6.93 | 6.98 | -3.46% | 23,258 | 16,394,224 |
| 2024-07-12 | 7.14 | 7.28 | 7.07 | 7.23 | +1.26% | 29,393 | 21,097,272 |
| 2024-07-11 | 6.84 | 7.2 | 6.72 | 7.14 | +6.57% | 47,075 | 32,949,505 |
| 2024-07-10 | 6.84 | 6.84 | 6.66 | 6.7 | -2.33% | 15,608 | 10,510,646 |
| 2024-07-09 | 6.76 | 6.9 | 6.55 | 6.86 | +1.48% | 22,579 | 15,243,075 |
| 2024-07-08 | 7.01 | 7.01 | 6.71 | 6.76 | -3.57% | 25,826 | 17,540,721 |
| 2024-07-05 | 7.01 | 7.06 | 6.88 | 7.01 | 0% | 22,858 | 15,973,619 |
| 2024-07-04 | 7.25 | 7.28 | 6.98 | 7.01 | -3.31% | 21,223 | 15,007,331 |
| 2024-07-03 | 7.33 | 7.35 | 7.23 | 7.25 | -1.09% | 18,892 | 13,754,803 |
| 2024-07-02 | 7.32 | 7.39 | 7.27 | 7.33 | 0% | 14,187 | 10,413,232 |
| 2024-07-01 | 7.28 | 7.37 | 7.2 | 7.33 | +0.69% | 18,361 | 13,394,482 |
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：