股票概览
7.4
+7.09%
+0.49
7.39
开盘价
7.52
最高价
6.96
最低价
261,034
成交量
数据更新至: 2024-09-30
技术指标
6.62
MA5 (5日均线)
6.49
MA10 (10日均线)
6.60
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 | 7.39 | 7.52 | 6.96 | 7.4 | +7.09% | 261,034 | 188,817,744 |
| 2024-09-27 | 6.91 | 7 | 6.44 | 6.91 | +3.75% | 144,623 | 98,011,351 |
| 2024-09-26 | 6.12 | 6.66 | 5.98 | 6.66 | +10.08% | 178,223 | 113,298,369 |
| 2024-09-25 | 6.08 | 6.31 | 6.04 | 6.05 | -0.49% | 92,082 | 57,177,845 |
| 2024-09-24 | 5.87 | 6.14 | 5.87 | 6.08 | +3.4% | 76,720 | 46,155,283 |
| 2024-09-23 | 5.84 | 6.07 | 5.76 | 5.88 | -5.77% | 105,589 | 62,488,128 |
| 2024-09-20 | 6.59 | 6.59 | 6.17 | 6.24 | -5.45% | 115,732 | 73,122,912 |
| 2024-09-19 | 6.45 | 6.69 | 6.38 | 6.6 | +2.17% | 61,598 | 40,572,694 |
| 2024-09-18 | 6.6 | 6.74 | 6.42 | 6.46 | -3% | 59,663 | 38,794,051 |
| 2024-09-13 | 6.84 | 6.93 | 6.66 | 6.66 | -2.77% | 44,619 | 30,305,161 |
| 2024-09-12 | 6.83 | 7 | 6.75 | 6.85 | 0% | 45,632 | 31,305,288 |
| 2024-09-11 | 7.19 | 7.19 | 6.8 | 6.85 | -4.73% | 84,178 | 58,159,954 |
| 2024-09-10 | 6.89 | 7.2 | 6.89 | 7.19 | +3.3% | 80,444 | 56,725,822 |
| 2024-09-09 | 6.83 | 7.1 | 6.82 | 6.96 | +0.87% | 96,539 | 66,743,400 |
| 2024-09-06 | 6.58 | 6.94 | 6.5 | 6.9 | +3.92% | 132,436 | 89,488,569 |
| 2024-09-05 | 6.36 | 6.65 | 6.36 | 6.64 | +4.08% | 90,342 | 59,120,532 |
| 2024-09-04 | 6.3 | 6.53 | 6.29 | 6.38 | +0.31% | 68,210 | 43,651,367 |
| 2024-09-03 | 6.27 | 6.54 | 6.23 | 6.36 | +0.32% | 59,278 | 37,930,656 |
| 2024-09-02 | 6.5 | 6.59 | 6.33 | 6.34 | -3.79% | 90,953 | 58,513,103 |
| 2024-08-30 | 6.37 | 6.83 | 6.3 | 6.59 | +2.17% | 125,738 | 82,219,219 |
| 2024-08-29 | 6.2 | 6.66 | 6.06 | 6.45 | +4.37% | 106,891 | 68,426,820 |
| 2024-08-28 | 6.26 | 6.29 | 6.1 | 6.18 | -2.22% | 67,072 | 41,320,336 |
| 2024-08-27 | 6.43 | 6.58 | 6.2 | 6.32 | -2.77% | 90,380 | 57,533,962 |
| 2024-08-26 | 6.58 | 6.65 | 6.36 | 6.5 | -0.31% | 109,198 | 71,170,517 |
| 2024-08-23 | 6.81 | 7.11 | 6.45 | 6.52 | -0.46% | 262,060 | 177,548,104 |
| 2024-08-22 | 5.95 | 6.55 | 5.84 | 6.55 | +10.08% | 114,907 | 71,579,396 |
| 2024-08-21 | 6.15 | 6.2 | 5.86 | 5.95 | -3.72% | 92,257 | 55,162,648 |
| 2024-08-20 | 6.35 | 6.51 | 6.1 | 6.18 | -3.44% | 87,443 | 54,595,248 |
| 2024-08-19 | 6.8 | 6.8 | 6.31 | 6.4 | -4.76% | 127,120 | 81,640,306 |
| 2024-08-16 | 7.18 | 7.23 | 6.67 | 6.72 | -6.41% | 135,355 | 92,447,659 |
| 2024-08-15 | 7.25 | 7.28 | 7.05 | 7.18 | -1.24% | 94,982 | 68,000,634 |
| 2024-08-14 | 7.42 | 7.65 | 7.23 | 7.27 | -3.07% | 94,704 | 70,098,145 |
| 2024-08-13 | 7.61 | 7.68 | 7.3 | 7.5 | -2.09% | 111,557 | 83,275,111 |
| 2024-08-12 | 7.7 | 7.84 | 7.47 | 7.66 | -0.13% | 118,874 | 90,737,829 |
| 2024-08-09 | 7.4 | 7.75 | 7.31 | 7.67 | +2.95% | 127,524 | 97,359,921 |
| 2024-08-08 | 7.48 | 7.79 | 7.34 | 7.45 | -0.4% | 156,767 | 118,016,471 |
| 2024-08-07 | 6.98 | 7.63 | 6.9 | 7.48 | +7.32% | 171,996 | 125,421,318 |
| 2024-08-06 | 7.45 | 7.54 | 6.93 | 6.97 | -4.78% | 180,052 | 128,059,986 |
| 2024-08-05 | 6.68 | 7.33 | 6.68 | 7.32 | +9.91% | 176,518 | 125,145,478 |
| 2024-08-02 | 6.39 | 6.92 | 6.34 | 6.66 | +4.23% | 127,592 | 85,571,798 |
| 2024-08-01 | 6.16 | 6.48 | 6.14 | 6.39 | +3.06% | 84,348 | 53,765,967 |
| 2024-07-31 | 5.95 | 6.25 | 5.9 | 6.2 | +4.2% | 65,374 | 40,041,323 |
| 2024-07-30 | 5.85 | 6.04 | 5.8 | 5.95 | +2.06% | 54,080 | 32,170,259 |
| 2024-07-29 | 5.85 | 5.87 | 5.72 | 5.83 | -0.34% | 33,982 | 19,696,133 |
| 2024-07-26 | 5.87 | 5.94 | 5.77 | 5.85 | -1.02% | 47,260 | 27,575,639 |
| 2024-07-25 | 5.81 | 5.98 | 5.75 | 5.91 | +2.43% | 46,677 | 27,616,800 |
| 2024-07-24 | 5.89 | 5.9 | 5.73 | 5.77 | -2.04% | 46,990 | 27,279,459 |
| 2024-07-23 | 5.88 | 6.05 | 5.88 | 5.89 | -0.34% | 53,676 | 32,024,016 |
| 2024-07-22 | 5.79 | 6.06 | 5.79 | 5.91 | +1.72% | 55,568 | 32,800,316 |
| 2024-07-19 | 5.88 | 5.88 | 5.75 | 5.81 | -1.36% | 40,617 | 23,589,328 |
| 2024-07-18 | 5.9 | 5.95 | 5.75 | 5.89 | -1.17% | 64,538 | 37,665,881 |
| 2024-07-17 | 5.7 | 6 | 5.7 | 5.96 | +5.11% | 113,504 | 66,985,222 |
| 2024-07-16 | 5.61 | 5.68 | 5.51 | 5.67 | +1.43% | 53,724 | 30,151,927 |
| 2024-07-15 | 5.57 | 5.7 | 5.5 | 5.59 | +0.36% | 72,791 | 40,811,676 |
| 2024-07-12 | 5.28 | 5.8 | 5.28 | 5.57 | +5.49% | 104,183 | 57,413,919 |
| 2024-07-11 | 5.26 | 5.3 | 5.21 | 5.28 | +2.13% | 24,236 | 12,751,000 |
| 2024-07-10 | 5.31 | 5.33 | 5.17 | 5.17 | -2.82% | 32,076 | 16,765,980 |
| 2024-07-09 | 5.14 | 5.34 | 5.11 | 5.32 | +3.7% | 46,184 | 24,334,427 |
| 2024-07-08 | 5.12 | 5.2 | 5.09 | 5.13 | +0.2% | 26,001 | 13,371,045 |
| 2024-07-05 | 5.11 | 5.2 | 5.02 | 5.12 | +0.2% | 19,523 | 9,980,198 |
| 2024-07-04 | 5.24 | 5.3 | 5.11 | 5.11 | -3.22% | 28,038 | 14,488,890 |
| 2024-07-03 | 5.25 | 5.3 | 5.21 | 5.28 | +0.57% | 23,040 | 12,152,819 |
| 2024-07-02 | 5.25 | 5.35 | 5.2 | 5.25 | -0.38% | 32,400 | 17,039,097 |
| 2024-07-01 | 5.07 | 5.47 | 5.06 | 5.27 | +4.15% | 49,486 | 26,117,765 |
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：