股票概览
7.72
+7.67%
+0.55
7.57
开盘价
7.76
最高价
7.08
最低价
310,718
成交量
数据更新至: 2024-09-30
技术指标
6.94
MA5 (5日均线)
6.57
MA10 (10日均线)
6.43
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 | 7.57 | 7.76 | 7.08 | 7.72 | +7.67% | 310,718 | 232,718,938 |
| 2024-09-27 | 6.77 | 7.2 | 6.77 | 7.17 | +6.7% | 69,608 | 48,067,402 |
| 2024-09-26 | 6.55 | 6.72 | 6.53 | 6.72 | +2.6% | 73,397 | 48,782,970 |
| 2024-09-25 | 6.59 | 6.71 | 6.54 | 6.55 | +0.31% | 100,955 | 66,930,657 |
| 2024-09-24 | 6.4 | 6.54 | 6.37 | 6.53 | +2.51% | 88,412 | 57,045,084 |
| 2024-09-23 | 6.2 | 6.52 | 6.19 | 6.37 | +2.25% | 81,634 | 51,993,163 |
| 2024-09-20 | 6.27 | 6.3 | 6.19 | 6.23 | -0.64% | 28,742 | 17,910,026 |
| 2024-09-19 | 6.1 | 6.28 | 6.08 | 6.27 | +3.47% | 51,100 | 31,725,846 |
| 2024-09-18 | 6.14 | 6.14 | 5.96 | 6.06 | -0.98% | 36,876 | 22,254,192 |
| 2024-09-13 | 6.27 | 6.29 | 6.12 | 6.12 | -2.08% | 34,818 | 21,495,361 |
| 2024-09-12 | 6.24 | 6.33 | 6.22 | 6.25 | +0.16% | 30,051 | 18,860,598 |
| 2024-09-11 | 6.28 | 6.31 | 6.22 | 6.24 | -0.95% | 32,771 | 20,546,201 |
| 2024-09-10 | 6.3 | 6.31 | 6.17 | 6.3 | +0.8% | 46,097 | 28,797,492 |
| 2024-09-09 | 6.25 | 6.31 | 6.18 | 6.25 | -0.16% | 29,922 | 18,697,074 |
| 2024-09-06 | 6.36 | 6.41 | 6.26 | 6.26 | -1.88% | 37,101 | 23,497,698 |
| 2024-09-05 | 6.33 | 6.4 | 6.3 | 6.38 | +1.27% | 37,842 | 24,062,000 |
| 2024-09-04 | 6.32 | 6.35 | 6.28 | 6.3 | -0.63% | 36,325 | 22,919,258 |
| 2024-09-03 | 6.3 | 6.37 | 6.28 | 6.34 | +1.44% | 43,021 | 27,236,972 |
| 2024-09-02 | 6.32 | 6.38 | 6.25 | 6.25 | -0.95% | 49,349 | 31,209,693 |
| 2024-08-30 | 6.18 | 6.39 | 6.17 | 6.31 | +1.94% | 64,190 | 40,523,895 |
| 2024-08-29 | 6.06 | 6.22 | 6.04 | 6.19 | +1.64% | 51,954 | 31,945,577 |
| 2024-08-28 | 6.06 | 6.14 | 6 | 6.09 | +0.16% | 39,998 | 24,325,326 |
| 2024-08-27 | 6.25 | 6.25 | 6.06 | 6.08 | -2.88% | 50,698 | 31,072,698 |
| 2024-08-26 | 6.08 | 6.35 | 6.08 | 6.26 | +3.3% | 66,802 | 41,700,478 |
| 2024-08-23 | 6.18 | 6.19 | 6.03 | 6.06 | -1.62% | 49,846 | 30,387,218 |
| 2024-08-22 | 6.36 | 6.4 | 6.14 | 6.16 | -3.14% | 62,458 | 38,926,304 |
| 2024-08-21 | 6.43 | 6.48 | 6.35 | 6.36 | -1.55% | 42,021 | 26,874,722 |
| 2024-08-20 | 6.68 | 6.68 | 6.45 | 6.46 | -2.86% | 56,957 | 37,187,948 |
| 2024-08-19 | 6.65 | 6.69 | 6.58 | 6.65 | +0.15% | 40,774 | 27,086,735 |
| 2024-08-16 | 6.74 | 6.81 | 6.62 | 6.64 | -1.78% | 53,902 | 36,135,268 |
| 2024-08-15 | 6.7 | 6.78 | 6.6 | 6.76 | +0.45% | 67,282 | 45,116,148 |
| 2024-08-14 | 6.75 | 6.87 | 6.71 | 6.73 | 0% | 70,482 | 47,770,951 |
| 2024-08-13 | 6.68 | 6.73 | 6.59 | 6.73 | +0.75% | 49,601 | 33,100,853 |
| 2024-08-12 | 6.84 | 6.84 | 6.63 | 6.68 | -1.76% | 65,441 | 43,819,127 |
| 2024-08-09 | 6.94 | 7 | 6.8 | 6.8 | -1.88% | 64,492 | 44,311,429 |
| 2024-08-08 | 7.01 | 7.04 | 6.81 | 6.93 | -0.57% | 63,472 | 43,846,773 |
| 2024-08-07 | 7.02 | 7.08 | 6.95 | 6.97 | -0.99% | 78,743 | 55,091,847 |
| 2024-08-06 | 6.95 | 7.04 | 6.88 | 7.04 | +2.33% | 81,215 | 56,520,431 |
| 2024-08-05 | 7.03 | 7.08 | 6.87 | 6.88 | -1.99% | 105,026 | 73,318,817 |
| 2024-08-02 | 7.11 | 7.21 | 7.01 | 7.02 | -1.96% | 132,952 | 94,317,578 |
| 2024-08-01 | 7.11 | 7.26 | 7.1 | 7.16 | -0.83% | 150,337 | 107,582,906 |
| 2024-07-31 | 7.09 | 7.43 | 7.09 | 7.22 | +2.7% | 240,182 | 173,775,492 |
| 2024-07-30 | 7.2 | 7.25 | 6.98 | 7.03 | -3.03% | 220,777 | 155,451,835 |
| 2024-07-29 | 6.6 | 7.25 | 6.47 | 7.25 | +10.02% | 138,498 | 96,110,250 |
| 2024-07-26 | 6.51 | 6.65 | 6.51 | 6.59 | +1.38% | 44,332 | 29,157,137 |
| 2024-07-25 | 6.4 | 6.57 | 6.34 | 6.5 | +1.88% | 61,823 | 40,025,920 |
| 2024-07-24 | 6.52 | 6.6 | 6.38 | 6.38 | -3.33% | 74,799 | 48,202,304 |
| 2024-07-23 | 6.71 | 6.92 | 6.6 | 6.6 | -2.37% | 119,488 | 80,942,920 |
| 2024-07-22 | 6.66 | 6.93 | 6.62 | 6.76 | +1.65% | 124,933 | 84,331,817 |
| 2024-07-19 | 6.59 | 6.79 | 6.47 | 6.65 | +0.76% | 98,590 | 65,351,767 |
| 2024-07-18 | 6.53 | 6.65 | 6.4 | 6.6 | +1.07% | 41,417 | 26,986,402 |
| 2024-07-17 | 6.62 | 6.62 | 6.49 | 6.53 | -0.91% | 32,603 | 21,353,827 |
| 2024-07-16 | 6.65 | 6.7 | 6.56 | 6.59 | -1.49% | 35,558 | 23,479,615 |
| 2024-07-15 | 6.81 | 6.86 | 6.64 | 6.69 | -2.05% | 37,378 | 25,047,201 |
| 2024-07-12 | 6.82 | 6.9 | 6.79 | 6.83 | +0.29% | 39,358 | 26,945,281 |
| 2024-07-11 | 6.62 | 6.83 | 6.61 | 6.81 | +4.13% | 60,304 | 40,704,481 |
| 2024-07-10 | 6.59 | 6.67 | 6.52 | 6.54 | -0.76% | 43,275 | 28,498,997 |
| 2024-07-09 | 6.55 | 6.6 | 6.33 | 6.59 | +0.92% | 57,452 | 37,299,123 |
| 2024-07-08 | 6.83 | 6.84 | 6.5 | 6.53 | -3.97% | 50,512 | 33,276,451 |
| 2024-07-05 | 6.7 | 6.81 | 6.6 | 6.8 | +0.44% | 36,443 | 24,560,062 |
| 2024-07-04 | 6.99 | 7.03 | 6.73 | 6.77 | -3.15% | 49,959 | 34,130,610 |
| 2024-07-03 | 7 | 7.04 | 6.93 | 6.99 | +0.29% | 38,274 | 26,765,147 |
| 2024-07-02 | 6.89 | 7.01 | 6.89 | 6.97 | +0.58% | 44,094 | 30,779,702 |
| 2024-07-01 | 6.9 | 6.95 | 6.76 | 6.93 | +1.02% | 35,272 | 24,205,238 |
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：