股票概览
7.42
+7.38%
+0.51
7.25
开盘价
7.56
最高价
6.72
最低价
332,557
成交量
数据更新至: 2024-09-30
技术指标
6.81
MA5 (5日均线)
6.54
MA10 (10日均线)
6.23
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 | 7.25 | 7.56 | 6.72 | 7.42 | +7.38% | 332,557 | 238,814,701 |
| 2024-09-27 | 6.95 | 6.97 | 6.67 | 6.91 | +1.92% | 205,887 | 140,892,747 |
| 2024-09-26 | 6.47 | 6.98 | 6.4 | 6.78 | +2.73% | 278,323 | 186,579,355 |
| 2024-09-25 | 6.27 | 6.9 | 6.21 | 6.6 | +4.43% | 296,575 | 194,384,654 |
| 2024-09-24 | 6.24 | 6.46 | 6.11 | 6.32 | +2.6% | 199,320 | 124,652,642 |
| 2024-09-23 | 6.29 | 6.35 | 6.07 | 6.16 | -4.35% | 190,888 | 118,061,328 |
| 2024-09-20 | 6.35 | 6.67 | 6.25 | 6.44 | -1.23% | 244,321 | 157,293,468 |
| 2024-09-19 | 6.2 | 6.8 | 6.09 | 6.52 | +4.82% | 283,149 | 183,015,462 |
| 2024-09-18 | 5.98 | 6.43 | 5.98 | 6.22 | +2.98% | 204,328 | 126,977,450 |
| 2024-09-13 | 6.02 | 6.16 | 5.95 | 6.04 | +0.33% | 165,001 | 99,979,341 |
| 2024-09-12 | 5.8 | 6.27 | 5.75 | 6.02 | +2.73% | 207,212 | 124,345,777 |
| 2024-09-11 | 5.92 | 6.09 | 5.76 | 5.86 | -0.34% | 148,808 | 88,176,073 |
| 2024-09-10 | 5.86 | 5.91 | 5.69 | 5.88 | +0.86% | 142,101 | 82,601,106 |
| 2024-09-09 | 5.68 | 6 | 5.53 | 5.83 | +3.55% | 170,291 | 98,275,644 |
| 2024-09-06 | 5.89 | 5.9 | 5.6 | 5.63 | -4.41% | 154,786 | 88,362,560 |
| 2024-09-05 | 5.87 | 6.02 | 5.85 | 5.89 | +0.34% | 138,511 | 82,001,919 |
| 2024-09-04 | 6 | 6.15 | 5.84 | 5.87 | -3.29% | 169,644 | 101,014,709 |
| 2024-09-03 | 5.93 | 6.16 | 5.91 | 6.07 | +1.17% | 188,728 | 114,016,722 |
| 2024-09-02 | 5.95 | 6.24 | 5.93 | 6 | -1.32% | 257,860 | 157,867,316 |
| 2024-08-30 | 5.78 | 6.44 | 5.78 | 6.08 | +3.93% | 369,718 | 228,155,773 |
| 2024-08-29 | 5.59 | 5.93 | 5.46 | 5.85 | +3.72% | 188,196 | 107,830,934 |
| 2024-08-28 | 5.65 | 6 | 5.57 | 5.64 | -1.74% | 214,580 | 124,212,867 |
| 2024-08-27 | 5.52 | 5.82 | 5.47 | 5.74 | +1.95% | 205,992 | 117,154,326 |
| 2024-08-26 | 5.5 | 5.71 | 5.4 | 5.63 | +1.26% | 168,584 | 94,424,970 |
| 2024-08-23 | 5.67 | 5.75 | 5.5 | 5.56 | -1.94% | 164,969 | 91,656,960 |
| 2024-08-22 | 5.86 | 6.05 | 5.59 | 5.67 | -1.56% | 334,918 | 193,626,484 |
| 2024-08-21 | 5.15 | 5.76 | 5.09 | 5.76 | +9.92% | 253,563 | 139,877,672 |
| 2024-08-20 | 5.18 | 5.3 | 5.08 | 5.24 | +1.35% | 155,266 | 80,719,692 |
| 2024-08-19 | 5.33 | 5.37 | 5.11 | 5.17 | -4.26% | 187,705 | 97,440,589 |
| 2024-08-16 | 5.73 | 5.85 | 5.38 | 5.4 | -3.74% | 226,450 | 126,789,904 |
| 2024-08-15 | 5.55 | 5.99 | 5.41 | 5.61 | -2.09% | 251,264 | 142,129,935 |
| 2024-08-14 | 5.59 | 5.95 | 5.53 | 5.73 | +2.5% | 283,423 | 163,152,841 |
| 2024-08-13 | 5.56 | 5.7 | 5.41 | 5.59 | -1.93% | 254,735 | 141,041,590 |
| 2024-08-12 | 6.04 | 6.2 | 5.7 | 5.7 | -9.95% | 298,594 | 173,685,246 |
| 2024-08-09 | 5.9 | 6.33 | 5.7 | 6.33 | +10.09% | 513,399 | 311,105,841 |
| 2024-08-08 | 5.28 | 5.75 | 5.28 | 5.75 | +9.94% | 271,006 | 154,486,929 |
| 2024-08-07 | 5.45 | 5.5 | 5.17 | 5.23 | -5.6% | 185,830 | 99,234,642 |
| 2024-08-06 | 5.4 | 5.7 | 5.26 | 5.54 | +0.73% | 255,900 | 139,744,323 |
| 2024-08-05 | 5.26 | 5.78 | 5.16 | 5.5 | +4.56% | 289,460 | 157,320,303 |
| 2024-08-02 | 5.24 | 5.4 | 5.22 | 5.26 | -0.38% | 177,034 | 94,100,643 |
| 2024-08-01 | 5.28 | 5.37 | 5.22 | 5.28 | -0.75% | 167,184 | 88,081,680 |
| 2024-07-31 | 5.31 | 5.64 | 5.16 | 5.32 | +0.19% | 300,832 | 159,285,950 |
| 2024-07-30 | 4.84 | 5.31 | 4.77 | 5.31 | +9.94% | 199,892 | 101,468,759 |
| 2024-07-29 | 4.78 | 4.9 | 4.69 | 4.83 | +0.42% | 83,135 | 39,902,842 |
| 2024-07-26 | 4.75 | 4.95 | 4.73 | 4.81 | +1.26% | 88,181 | 42,718,454 |
| 2024-07-25 | 4.66 | 4.85 | 4.63 | 4.75 | +0.21% | 77,682 | 36,983,775 |
| 2024-07-24 | 4.89 | 4.91 | 4.68 | 4.74 | -3.27% | 112,537 | 53,669,549 |
| 2024-07-23 | 4.86 | 5.09 | 4.85 | 4.9 | -0.81% | 124,058 | 61,652,390 |
| 2024-07-22 | 4.85 | 5.1 | 4.8 | 4.94 | +1.02% | 117,129 | 57,930,879 |
| 2024-07-19 | 5.09 | 5.12 | 4.85 | 4.89 | -3.93% | 149,644 | 73,805,678 |
| 2024-07-18 | 5.22 | 5.25 | 4.91 | 5.09 | -4.86% | 159,955 | 81,384,256 |
| 2024-07-17 | 5.19 | 5.53 | 5.11 | 5.35 | +1.52% | 232,580 | 124,612,729 |
| 2024-07-16 | 5.19 | 5.39 | 5 | 5.27 | +3.54% | 212,254 | 110,455,151 |
| 2024-07-15 | 5.3 | 5.57 | 5.08 | 5.09 | -2.3% | 284,465 | 150,607,504 |
| 2024-07-12 | 4.7 | 5.21 | 4.68 | 5.21 | +9.92% | 167,148 | 84,298,486 |
| 2024-07-11 | 4.68 | 4.86 | 4.58 | 4.74 | +2.6% | 130,338 | 61,831,085 |
| 2024-07-10 | 4.85 | 4.88 | 4.62 | 4.62 | -6.1% | 140,713 | 66,644,514 |
| 2024-07-09 | 4.8 | 4.96 | 4.7 | 4.92 | +1.23% | 159,958 | 78,026,385 |
| 2024-07-08 | 4.73 | 5.03 | 4.57 | 4.86 | +2.75% | 202,896 | 97,898,992 |
| 2024-07-05 | 4.58 | 4.98 | 4.46 | 4.73 | +3.28% | 186,781 | 89,178,309 |
| 2024-07-04 | 4.8 | 4.8 | 4.56 | 4.58 | -4.58% | 148,652 | 68,989,402 |
| 2024-07-03 | 5.09 | 5.09 | 4.76 | 4.8 | -5.33% | 175,621 | 85,530,856 |
| 2024-07-02 | 5.27 | 5.37 | 5.07 | 5.07 | -3.98% | 151,646 | 78,504,115 |
| 2024-07-01 | 5.23 | 5.35 | 5.02 | 5.28 | +1.15% | 177,385 | 93,019,308 |
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：