股票概览
7.21
+10.08%
+0.66
6.97
开盘价
7.21
最高价
6.68
最低价
206,895
成交量
数据更新至: 2024-09-30
技术指标
6.45
MA5 (5日均线)
6.15
MA10 (10日均线)
6.18
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 | 6.97 | 7.21 | 6.68 | 7.21 | +10.08% | 206,895 | 145,171,375 |
| 2024-09-27 | 6.37 | 6.63 | 6.32 | 6.55 | +3.97% | 77,373 | 50,083,056 |
| 2024-09-26 | 6.1 | 6.3 | 6.08 | 6.3 | +3.11% | 70,364 | 43,489,231 |
| 2024-09-25 | 6.1 | 6.27 | 6.1 | 6.11 | +0.33% | 79,641 | 49,244,373 |
| 2024-09-24 | 5.9 | 6.1 | 5.88 | 6.09 | +3.57% | 74,019 | 44,452,573 |
| 2024-09-23 | 5.82 | 5.98 | 5.81 | 5.88 | +0.17% | 39,399 | 23,275,120 |
| 2024-09-20 | 5.93 | 5.96 | 5.82 | 5.87 | -0.84% | 50,958 | 29,866,066 |
| 2024-09-19 | 5.73 | 5.98 | 5.73 | 5.92 | +3.68% | 66,181 | 38,891,012 |
| 2024-09-18 | 5.89 | 5.93 | 5.63 | 5.71 | -3.06% | 55,475 | 31,758,263 |
| 2024-09-13 | 6.05 | 6.05 | 5.89 | 5.89 | -2% | 40,997 | 24,345,951 |
| 2024-09-12 | 6.06 | 6.15 | 6.01 | 6.01 | -1.31% | 38,661 | 23,494,983 |
| 2024-09-11 | 6.14 | 6.21 | 6.06 | 6.09 | -0.81% | 40,273 | 24,614,468 |
| 2024-09-10 | 6.16 | 6.18 | 5.99 | 6.14 | +0.66% | 63,452 | 38,528,806 |
| 2024-09-09 | 6.08 | 6.19 | 6.05 | 6.1 | -0.16% | 51,818 | 31,730,339 |
| 2024-09-06 | 6.31 | 6.31 | 6.1 | 6.11 | -3.17% | 49,634 | 30,748,812 |
| 2024-09-05 | 6.31 | 6.37 | 6.26 | 6.31 | -0.47% | 43,618 | 27,508,971 |
| 2024-09-04 | 6.33 | 6.42 | 6.29 | 6.34 | -0.47% | 49,721 | 31,580,833 |
| 2024-09-03 | 6.25 | 6.39 | 6.24 | 6.37 | +1.11% | 53,429 | 33,873,408 |
| 2024-09-02 | 6.34 | 6.44 | 6.29 | 6.3 | -0.63% | 102,447 | 65,095,770 |
| 2024-08-30 | 6.24 | 6.52 | 6.23 | 6.34 | +1.93% | 107,898 | 68,938,363 |
| 2024-08-29 | 5.99 | 6.25 | 5.99 | 6.22 | +2.81% | 88,305 | 54,231,351 |
| 2024-08-28 | 6.01 | 6.07 | 5.9 | 6.05 | +1.17% | 64,877 | 38,953,573 |
| 2024-08-27 | 6.16 | 6.16 | 5.95 | 5.98 | -2.76% | 90,667 | 54,633,414 |
| 2024-08-26 | 5.93 | 6.16 | 5.93 | 6.15 | +3.02% | 101,790 | 61,942,087 |
| 2024-08-23 | 5.92 | 6.03 | 5.89 | 5.97 | -1.32% | 91,489 | 54,546,908 |
| 2024-08-22 | 6.03 | 6.2 | 6.01 | 6.05 | +0.83% | 256,705 | 156,659,304 |
| 2024-08-21 | 6 | 6.2 | 5.88 | 6 | -4.15% | 406,974 | 244,625,605 |
| 2024-08-20 | 6.26 | 6.26 | 6.26 | 6.26 | -10.06% | 19,274 | 12,065,524 |
| 2024-08-19 | 7.09 | 7.13 | 6.88 | 6.96 | -2.93% | 69,654 | 48,768,747 |
| 2024-08-16 | 7.19 | 7.26 | 7.13 | 7.17 | +0.42% | 56,091 | 40,369,374 |
| 2024-08-15 | 7.06 | 7.22 | 7.04 | 7.14 | +1.28% | 53,310 | 38,063,525 |
| 2024-08-14 | 7.05 | 7.11 | 7.02 | 7.05 | -0.14% | 36,863 | 26,034,605 |
| 2024-08-13 | 6.97 | 7.06 | 6.9 | 7.06 | +2.32% | 35,682 | 24,936,357 |
| 2024-08-12 | 6.99 | 7.03 | 6.86 | 6.9 | -1.57% | 41,557 | 28,809,804 |
| 2024-08-09 | 7.08 | 7.19 | 7 | 7.01 | -0.57% | 59,373 | 42,001,290 |
| 2024-08-08 | 7.13 | 7.17 | 6.94 | 7.05 | -0.98% | 46,806 | 32,955,867 |
| 2024-08-07 | 7.03 | 7.23 | 6.99 | 7.12 | +1.57% | 58,469 | 41,734,671 |
| 2024-08-06 | 6.96 | 7.03 | 6.91 | 7.01 | +2.19% | 54,269 | 37,835,242 |
| 2024-08-05 | 7.27 | 7.3 | 6.86 | 6.86 | -6.67% | 97,633 | 68,915,475 |
| 2024-08-02 | 7.36 | 7.58 | 7.27 | 7.35 | -0.68% | 81,224 | 60,423,195 |
| 2024-08-01 | 7.41 | 7.6 | 7.36 | 7.4 | -0.27% | 68,808 | 51,138,784 |
| 2024-07-31 | 7.19 | 7.46 | 7.16 | 7.42 | +3.34% | 67,824 | 49,926,068 |
| 2024-07-30 | 7.24 | 7.25 | 7.11 | 7.18 | -0.97% | 43,507 | 31,277,616 |
| 2024-07-29 | 7.22 | 7.34 | 7.08 | 7.25 | +1.54% | 60,506 | 43,737,145 |
| 2024-07-26 | 6.96 | 7.15 | 6.96 | 7.14 | +2.59% | 51,166 | 36,291,785 |
| 2024-07-25 | 6.98 | 7.07 | 6.79 | 6.96 | +0.14% | 54,923 | 38,019,672 |
| 2024-07-24 | 7.12 | 7.19 | 6.95 | 6.95 | -2.66% | 69,243 | 48,731,946 |
| 2024-07-23 | 7.42 | 7.43 | 7.12 | 7.14 | -3.51% | 66,116 | 47,980,172 |
| 2024-07-22 | 7.26 | 7.46 | 7.26 | 7.4 | +1.93% | 71,620 | 52,828,317 |
| 2024-07-19 | 7.19 | 7.43 | 7.09 | 7.26 | +0.55% | 67,632 | 49,400,211 |
| 2024-07-18 | 7.33 | 7.38 | 7.07 | 7.22 | -1.5% | 103,001 | 74,125,625 |
| 2024-07-17 | 7.76 | 7.78 | 7.32 | 7.33 | -5.54% | 109,899 | 82,176,546 |
| 2024-07-16 | 7.9 | 8.02 | 7.61 | 7.76 | -1.9% | 126,276 | 98,759,580 |
| 2024-07-15 | 8.23 | 8.27 | 7.82 | 7.91 | -5.16% | 120,794 | 96,548,678 |
| 2024-07-12 | 8.25 | 8.38 | 8.17 | 8.34 | +0.6% | 83,748 | 69,381,150 |
| 2024-07-11 | 7.99 | 8.45 | 7.94 | 8.29 | +4.54% | 163,733 | 135,611,859 |
| 2024-07-10 | 7.66 | 8.07 | 7.6 | 7.93 | +2.59% | 124,089 | 97,756,947 |
| 2024-07-09 | 7.21 | 7.79 | 7.15 | 7.73 | +7.21% | 95,858 | 71,880,531 |
| 2024-07-08 | 7.32 | 7.39 | 7.17 | 7.21 | -1.9% | 57,090 | 41,409,222 |
| 2024-07-05 | 7.34 | 7.4 | 7.24 | 7.35 | -0.27% | 65,309 | 47,788,183 |
| 2024-07-04 | 7.63 | 7.72 | 7.28 | 7.37 | -3.28% | 78,325 | 58,683,877 |
| 2024-07-03 | 7.81 | 7.81 | 7.56 | 7.62 | -1.93% | 41,637 | 31,785,878 |
| 2024-07-02 | 7.85 | 7.92 | 7.74 | 7.77 | -1.4% | 47,971 | 37,513,844 |
| 2024-07-01 | 7.94 | 8.08 | 7.71 | 7.88 | -0.38% | 73,304 | 57,449,244 |
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：