股票概览
7.86
+8.12%
+0.59
7.52
开盘价
7.94
最高价
7.33
最低价
455,170
成交量
数据更新至: 2024-09-30
技术指标
7.01
MA5 (5日均线)
6.66
MA10 (10日均线)
6.45
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 | 7.52 | 7.94 | 7.33 | 7.86 | +8.12% | 455,170 | 348,716,202 |
| 2024-09-27 | 6.88 | 7.39 | 6.78 | 7.27 | +7.86% | 261,927 | 186,119,125 |
| 2024-09-26 | 6.54 | 6.74 | 6.53 | 6.74 | +2.12% | 172,612 | 114,653,574 |
| 2024-09-25 | 6.58 | 6.8 | 6.54 | 6.6 | 0% | 266,253 | 177,434,022 |
| 2024-09-24 | 6.31 | 6.6 | 6.31 | 6.6 | +4.76% | 260,631 | 168,585,398 |
| 2024-09-23 | 6.14 | 6.42 | 6.07 | 6.3 | +2.11% | 209,702 | 131,295,292 |
| 2024-09-20 | 6.2 | 6.3 | 6.13 | 6.17 | -3.59% | 190,799 | 117,955,673 |
| 2024-09-19 | 6.32 | 6.46 | 6.09 | 6.4 | +2.24% | 212,979 | 134,402,974 |
| 2024-09-18 | 6.35 | 6.38 | 6.11 | 6.26 | -1.57% | 178,105 | 110,656,329 |
| 2024-09-13 | 6.63 | 6.71 | 6.34 | 6.36 | -5.07% | 290,958 | 188,023,945 |
| 2024-09-12 | 7.06 | 7.12 | 6.68 | 6.7 | +0.6% | 520,892 | 358,629,457 |
| 2024-09-11 | 6.01 | 6.66 | 6.01 | 6.66 | +10.08% | 218,512 | 142,683,735 |
| 2024-09-10 | 6.05 | 6.11 | 5.95 | 6.05 | 0% | 43,259 | 26,014,274 |
| 2024-09-09 | 5.99 | 6.13 | 5.99 | 6.05 | -0.17% | 41,194 | 24,965,232 |
| 2024-09-06 | 6.25 | 6.25 | 6.03 | 6.06 | -2.1% | 41,462 | 25,293,557 |
| 2024-09-05 | 6.18 | 6.31 | 6.14 | 6.19 | 0% | 53,447 | 33,175,240 |
| 2024-09-04 | 6.15 | 6.29 | 6.13 | 6.19 | -0.48% | 56,057 | 34,824,559 |
| 2024-09-03 | 6.1 | 6.33 | 6.02 | 6.22 | +2.3% | 76,561 | 47,589,994 |
| 2024-09-02 | 6.24 | 6.29 | 6.07 | 6.08 | -2.72% | 55,286 | 34,256,717 |
| 2024-08-30 | 6.16 | 6.33 | 6.13 | 6.25 | +1.79% | 88,806 | 55,464,586 |
| 2024-08-29 | 5.99 | 6.15 | 5.93 | 6.14 | +1.99% | 68,138 | 41,397,029 |
| 2024-08-28 | 5.87 | 6.06 | 5.87 | 6.02 | +2.03% | 64,062 | 38,420,513 |
| 2024-08-27 | 6.06 | 6.11 | 5.87 | 5.9 | -2.64% | 70,795 | 41,971,736 |
| 2024-08-26 | 5.79 | 6.09 | 5.79 | 6.06 | +4.3% | 107,934 | 65,021,733 |
| 2024-08-23 | 6.01 | 6.01 | 5.77 | 5.81 | -3.49% | 94,388 | 55,133,075 |
| 2024-08-22 | 6.28 | 6.29 | 6.01 | 6.02 | -4.75% | 124,927 | 76,464,855 |
| 2024-08-21 | 5.96 | 6.48 | 5.9 | 6.32 | +5.69% | 163,351 | 101,347,080 |
| 2024-08-20 | 6.04 | 6.18 | 5.96 | 5.98 | -0.66% | 69,951 | 42,428,652 |
| 2024-08-19 | 5.99 | 6.11 | 5.96 | 6.02 | -0.5% | 76,610 | 46,287,582 |
| 2024-08-16 | 6.37 | 6.39 | 6.05 | 6.05 | -1.79% | 127,554 | 78,345,187 |
| 2024-08-15 | 6.12 | 6.21 | 6.04 | 6.16 | +0.33% | 49,238 | 30,210,299 |
| 2024-08-14 | 6.16 | 6.25 | 6.11 | 6.14 | -0.65% | 35,227 | 21,690,162 |
| 2024-08-13 | 6.16 | 6.19 | 6.03 | 6.18 | +1.31% | 39,402 | 24,097,269 |
| 2024-08-12 | 6.18 | 6.23 | 6.07 | 6.1 | -1.29% | 33,092 | 20,250,738 |
| 2024-08-09 | 6.34 | 6.34 | 6.17 | 6.18 | -1.12% | 42,542 | 26,509,629 |
| 2024-08-08 | 6.26 | 6.33 | 6.19 | 6.25 | -0.32% | 41,965 | 26,242,432 |
| 2024-08-07 | 6.3 | 6.34 | 6.19 | 6.27 | -0.48% | 41,747 | 26,191,440 |
| 2024-08-06 | 6.25 | 6.33 | 6.22 | 6.3 | +1.78% | 47,436 | 29,785,794 |
| 2024-08-05 | 6.3 | 6.44 | 6.19 | 6.19 | -2.21% | 58,471 | 36,961,032 |
| 2024-08-02 | 6.31 | 6.48 | 6.3 | 6.33 | -0.78% | 52,369 | 33,434,560 |
| 2024-08-01 | 6.4 | 6.43 | 6.28 | 6.38 | +0.79% | 63,160 | 40,193,366 |
| 2024-07-31 | 6.08 | 6.35 | 6.07 | 6.33 | +4.11% | 77,759 | 48,540,326 |
| 2024-07-30 | 6 | 6.1 | 5.97 | 6.08 | +1% | 43,223 | 26,161,821 |
| 2024-07-29 | 6.11 | 6.13 | 6 | 6.02 | -1.15% | 39,237 | 23,725,194 |
| 2024-07-26 | 5.93 | 6.2 | 5.93 | 6.09 | +2.18% | 64,375 | 39,290,549 |
| 2024-07-25 | 5.85 | 6.05 | 5.8 | 5.96 | +1.02% | 59,051 | 35,140,040 |
| 2024-07-24 | 6.04 | 6.08 | 5.83 | 5.9 | -2.48% | 79,039 | 46,828,620 |
| 2024-07-23 | 6.29 | 6.33 | 6.04 | 6.05 | -3.51% | 74,609 | 46,032,852 |
| 2024-07-22 | 6.31 | 6.39 | 6.25 | 6.27 | -1.42% | 71,031 | 44,713,069 |
| 2024-07-19 | 6.41 | 6.46 | 6.19 | 6.36 | -0.16% | 94,903 | 60,112,212 |
| 2024-07-18 | 6.4 | 6.45 | 6.24 | 6.37 | -1.55% | 80,656 | 50,976,230 |
| 2024-07-17 | 6.67 | 6.72 | 6.45 | 6.47 | -3% | 101,647 | 66,604,837 |
| 2024-07-16 | 6.52 | 6.73 | 6.52 | 6.67 | +1.52% | 132,257 | 88,242,718 |
| 2024-07-15 | 6.56 | 6.62 | 6.45 | 6.57 | 0% | 107,522 | 70,318,076 |
| 2024-07-12 | 6.5 | 6.66 | 6.5 | 6.57 | 0% | 149,416 | 98,357,666 |
| 2024-07-11 | 6.32 | 6.65 | 6.29 | 6.57 | +5.29% | 246,166 | 160,662,463 |
| 2024-07-10 | 6.28 | 6.47 | 6.15 | 6.24 | +3.14% | 221,773 | 139,333,067 |
| 2024-07-09 | 6.02 | 6.09 | 5.85 | 6.05 | +1% | 74,033 | 44,357,630 |
| 2024-07-08 | 6.03 | 6.27 | 5.97 | 5.99 | -3.85% | 71,156 | 43,078,103 |
| 2024-07-05 | 6.11 | 6.26 | 6 | 6.23 | +1.63% | 64,716 | 39,897,681 |
| 2024-07-04 | 6.54 | 6.58 | 6.11 | 6.13 | -4.67% | 103,795 | 65,033,301 |
| 2024-07-03 | 6.3 | 6.73 | 6.29 | 6.43 | +2.23% | 116,904 | 75,465,672 |
| 2024-07-02 | 6.3 | 6.38 | 6.19 | 6.29 | +0.16% | 59,769 | 37,685,073 |
| 2024-07-01 | 6.16 | 6.29 | 6.14 | 6.28 | +1.45% | 64,484 | 40,101,784 |
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：