股票概览
7.15
+7.84%
+0.52
6.92
开盘价
7.23
最高价
6.58
最低价
152,987
成交量
数据更新至: 2024-09-30
技术指标
6.48
MA5 (5日均线)
6.24
MA10 (10日均线)
5.95
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 | 6.92 | 7.23 | 6.58 | 7.15 | +7.84% | 152,987 | 106,224,539 |
| 2024-09-27 | 6.4 | 6.66 | 6.3 | 6.63 | +4.57% | 70,704 | 45,754,000 |
| 2024-09-26 | 6.22 | 6.37 | 6.15 | 6.34 | +1.44% | 82,633 | 51,799,703 |
| 2024-09-25 | 6.1 | 6.43 | 6.05 | 6.25 | +3.48% | 124,988 | 77,523,205 |
| 2024-09-24 | 5.9 | 6.04 | 5.8 | 6.04 | +2.37% | 71,432 | 42,555,953 |
| 2024-09-23 | 5.84 | 5.9 | 5.6 | 5.9 | -0.67% | 53,094 | 30,825,312 |
| 2024-09-20 | 5.99 | 6.07 | 5.88 | 5.94 | -1.98% | 58,905 | 35,035,441 |
| 2024-09-19 | 5.97 | 6.06 | 5.88 | 6.06 | +1.51% | 72,593 | 43,472,750 |
| 2024-09-18 | 6.02 | 6.07 | 5.8 | 5.97 | -1.81% | 67,901 | 40,085,653 |
| 2024-09-13 | 5.96 | 6.12 | 5.8 | 6.08 | 0% | 86,808 | 52,048,150 |
| 2024-09-12 | 5.99 | 6.24 | 5.92 | 6.08 | +0.83% | 124,469 | 75,780,831 |
| 2024-09-11 | 5.89 | 6.1 | 5.8 | 6.03 | +2.38% | 125,207 | 74,571,714 |
| 2024-09-10 | 6.13 | 6.14 | 5.74 | 5.89 | -0.17% | 146,287 | 86,683,369 |
| 2024-09-09 | 5.36 | 5.9 | 5.26 | 5.9 | +10.07% | 76,596 | 43,595,469 |
| 2024-09-06 | 5.54 | 5.58 | 5.34 | 5.36 | -3.07% | 29,925 | 16,151,989 |
| 2024-09-05 | 5.37 | 5.53 | 5.37 | 5.53 | +2.79% | 28,385 | 15,551,592 |
| 2024-09-04 | 5.43 | 5.48 | 5.36 | 5.38 | -1.47% | 22,115 | 11,958,563 |
| 2024-09-03 | 5.48 | 5.53 | 5.41 | 5.46 | +0.18% | 20,048 | 10,950,542 |
| 2024-09-02 | 5.57 | 5.62 | 5.43 | 5.45 | -1.8% | 20,811 | 11,505,462 |
| 2024-08-30 | 5.44 | 5.66 | 5.44 | 5.55 | +2.02% | 33,342 | 18,555,251 |
| 2024-08-29 | 5.35 | 5.51 | 5.34 | 5.44 | +0.37% | 33,039 | 17,918,440 |
| 2024-08-28 | 5.45 | 5.59 | 5.34 | 5.42 | -1.45% | 34,084 | 18,635,275 |
| 2024-08-27 | 5.57 | 5.7 | 5.44 | 5.5 | -1.26% | 34,830 | 19,237,243 |
| 2024-08-26 | 5.38 | 5.64 | 5.36 | 5.57 | +4.11% | 34,818 | 19,334,513 |
| 2024-08-23 | 5.48 | 5.51 | 5.31 | 5.35 | -2.37% | 31,712 | 17,025,695 |
| 2024-08-22 | 5.59 | 5.69 | 5.45 | 5.48 | -1.97% | 35,994 | 19,874,668 |
| 2024-08-21 | 5.7 | 5.75 | 5.56 | 5.59 | -2.44% | 39,744 | 22,374,512 |
| 2024-08-20 | 5.92 | 5.99 | 5.71 | 5.73 | -2.39% | 39,856 | 23,179,452 |
| 2024-08-19 | 5.81 | 6.03 | 5.7 | 5.87 | +0.17% | 52,596 | 30,926,263 |
| 2024-08-16 | 5.98 | 6.03 | 5.84 | 5.86 | -2.82% | 59,480 | 35,363,776 |
| 2024-08-15 | 5.83 | 6.03 | 5.74 | 6.03 | +3.61% | 84,767 | 50,205,483 |
| 2024-08-14 | 5.85 | 5.93 | 5.81 | 5.82 | -1.36% | 49,023 | 28,728,480 |
| 2024-08-13 | 5.86 | 5.94 | 5.7 | 5.9 | +0.34% | 58,949 | 34,396,908 |
| 2024-08-12 | 6.01 | 6.03 | 5.81 | 5.88 | -2.65% | 64,668 | 37,960,994 |
| 2024-08-09 | 6.21 | 6.27 | 5.97 | 6.04 | -2.74% | 104,125 | 63,162,131 |
| 2024-08-08 | 6.11 | 6.69 | 6 | 6.21 | +1.64% | 172,385 | 108,478,897 |
| 2024-08-07 | 5.56 | 6.11 | 5.49 | 6.11 | +10.09% | 82,895 | 48,874,845 |
| 2024-08-06 | 5.39 | 5.57 | 5.39 | 5.55 | +2.97% | 24,622 | 13,540,035 |
| 2024-08-05 | 5.52 | 5.61 | 5.36 | 5.39 | -2.36% | 21,749 | 11,931,669 |
| 2024-08-02 | 5.59 | 5.65 | 5.48 | 5.52 | -1.25% | 21,247 | 11,848,946 |
| 2024-08-01 | 5.62 | 5.8 | 5.55 | 5.59 | -0.18% | 27,268 | 15,297,320 |
| 2024-07-31 | 5.37 | 5.61 | 5.34 | 5.6 | +4.48% | 29,350 | 16,221,068 |
| 2024-07-30 | 5.32 | 5.42 | 5.29 | 5.36 | +0.75% | 17,759 | 9,493,920 |
| 2024-07-29 | 5.37 | 5.38 | 5.23 | 5.32 | +0.76% | 23,132 | 12,278,710 |
| 2024-07-26 | 5.18 | 5.31 | 5.15 | 5.28 | +2.72% | 24,129 | 12,644,129 |
| 2024-07-25 | 5.04 | 5.24 | 5.03 | 5.14 | +0.78% | 18,673 | 9,606,382 |
| 2024-07-24 | 5.15 | 5.24 | 5.07 | 5.1 | -1.54% | 26,241 | 13,486,410 |
| 2024-07-23 | 5.3 | 5.38 | 5.18 | 5.18 | -2.08% | 25,746 | 13,627,486 |
| 2024-07-22 | 5.28 | 5.34 | 5.24 | 5.29 | +0.57% | 21,797 | 11,537,512 |
| 2024-07-19 | 5.26 | 5.3 | 5.15 | 5.26 | +0.38% | 21,170 | 11,082,740 |
| 2024-07-18 | 5.22 | 5.26 | 5 | 5.24 | +0.58% | 30,013 | 15,457,439 |
| 2024-07-17 | 5.18 | 5.26 | 5.13 | 5.21 | +0.19% | 21,891 | 11,394,062 |
| 2024-07-16 | 5.31 | 5.34 | 5.16 | 5.2 | -2.07% | 30,592 | 15,958,252 |
| 2024-07-15 | 5.45 | 5.6 | 5.28 | 5.31 | -3.28% | 26,406 | 14,144,817 |
| 2024-07-12 | 5.49 | 5.61 | 5.43 | 5.49 | 0% | 28,740 | 15,813,262 |
| 2024-07-11 | 5.33 | 5.52 | 5.32 | 5.49 | +4.77% | 30,141 | 16,410,444 |
| 2024-07-10 | 5.4 | 5.44 | 5.18 | 5.24 | -3.5% | 38,157 | 20,223,607 |
| 2024-07-09 | 5.34 | 5.43 | 5.19 | 5.43 | +1.69% | 21,393 | 11,389,029 |
| 2024-07-08 | 5.54 | 5.58 | 5.34 | 5.34 | -3.61% | 18,124 | 9,800,669 |
| 2024-07-05 | 5.39 | 5.56 | 5.34 | 5.54 | +2.4% | 21,905 | 11,996,214 |
| 2024-07-04 | 5.6 | 5.69 | 5.4 | 5.41 | -4.08% | 35,077 | 19,285,591 |
| 2024-07-03 | 5.75 | 5.75 | 5.6 | 5.64 | -1.05% | 15,001 | 8,475,050 |
| 2024-07-02 | 5.69 | 5.79 | 5.62 | 5.7 | +1.24% | 24,530 | 14,012,259 |
| 2024-07-01 | 5.63 | 5.72 | 5.51 | 5.63 | 0% | 19,436 | 10,870,798 |
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：