股票概览
7.22
+8.08%
+0.54
6.89
开盘价
7.27
最高价
6.71
最低价
94,269
成交量
数据更新至: 2024-09-30
技术指标
6.56
MA5 (5日均线)
6.25
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 | 6.89 | 7.27 | 6.71 | 7.22 | +8.08% | 94,269 | 65,990,643 |
| 2024-09-27 | 6.55 | 6.69 | 6.48 | 6.68 | +3.57% | 45,967 | 30,312,038 |
| 2024-09-26 | 6.25 | 6.46 | 6.24 | 6.45 | +2.71% | 45,231 | 28,852,164 |
| 2024-09-25 | 6.2 | 6.39 | 6.19 | 6.28 | +2.11% | 33,155 | 20,936,539 |
| 2024-09-24 | 5.93 | 6.16 | 5.93 | 6.15 | +3.36% | 23,032 | 13,978,138 |
| 2024-09-23 | 6 | 6.05 | 5.91 | 5.95 | -1% | 18,810 | 11,210,221 |
| 2024-09-20 | 6.03 | 6.05 | 5.96 | 6.01 | -0.66% | 10,844 | 6,511,165 |
| 2024-09-19 | 5.84 | 6.1 | 5.84 | 6.05 | +3.77% | 20,734 | 12,460,743 |
| 2024-09-18 | 5.88 | 5.91 | 5.72 | 5.83 | -1.19% | 15,169 | 8,808,024 |
| 2024-09-13 | 6 | 6.06 | 5.9 | 5.9 | -2.16% | 19,544 | 11,656,151 |
| 2024-09-12 | 6.09 | 6.17 | 6.01 | 6.03 | -0.66% | 13,511 | 8,225,357 |
| 2024-09-11 | 6.11 | 6.15 | 6.05 | 6.07 | -1.46% | 13,522 | 8,233,895 |
| 2024-09-10 | 6.21 | 6.21 | 6.06 | 6.16 | -0.16% | 15,377 | 9,414,326 |
| 2024-09-09 | 6.07 | 6.21 | 6.06 | 6.17 | +0.98% | 15,956 | 9,815,531 |
| 2024-09-06 | 6.28 | 6.3 | 6.08 | 6.11 | -2.55% | 22,381 | 13,847,129 |
| 2024-09-05 | 6.28 | 6.3 | 6.21 | 6.27 | +0.16% | 20,755 | 12,974,314 |
| 2024-09-04 | 6.34 | 6.38 | 6.22 | 6.26 | -1.57% | 24,467 | 15,367,847 |
| 2024-09-03 | 6.29 | 6.4 | 6.24 | 6.36 | +0.79% | 24,331 | 15,406,646 |
| 2024-09-02 | 6.35 | 6.47 | 6.29 | 6.31 | -1.1% | 36,062 | 22,978,190 |
| 2024-08-30 | 6.36 | 6.47 | 6.31 | 6.38 | -0.47% | 38,652 | 24,702,050 |
| 2024-08-29 | 6.33 | 6.44 | 6.26 | 6.41 | +0.79% | 28,908 | 18,386,924 |
| 2024-08-28 | 6.21 | 6.39 | 6.15 | 6.36 | +2.58% | 19,631 | 12,359,309 |
| 2024-08-27 | 6.2 | 6.25 | 6.12 | 6.2 | -0.32% | 13,572 | 8,383,169 |
| 2024-08-26 | 6.15 | 6.27 | 6.07 | 6.22 | +1.97% | 16,727 | 10,349,691 |
| 2024-08-23 | 6.1 | 6.2 | 6.07 | 6.1 | 0% | 18,214 | 11,177,254 |
| 2024-08-22 | 6.07 | 6.17 | 6.04 | 6.1 | +0.49% | 17,372 | 10,632,883 |
| 2024-08-21 | 6.19 | 6.22 | 6.06 | 6.07 | -1.78% | 19,346 | 11,851,903 |
| 2024-08-20 | 6.29 | 6.35 | 6.16 | 6.18 | -1.75% | 18,447 | 11,489,153 |
| 2024-08-19 | 6.28 | 6.38 | 6.22 | 6.29 | +0.16% | 17,150 | 10,813,365 |
| 2024-08-16 | 6.39 | 6.4 | 6.26 | 6.28 | -1.41% | 15,171 | 9,598,429 |
| 2024-08-15 | 6.28 | 6.38 | 6.23 | 6.37 | +1.43% | 17,600 | 11,134,699 |
| 2024-08-14 | 6.33 | 6.35 | 6.26 | 6.28 | -0.79% | 17,630 | 11,096,262 |
| 2024-08-13 | 6.29 | 6.36 | 6.21 | 6.33 | +0.32% | 15,559 | 9,785,343 |
| 2024-08-12 | 6.3 | 6.35 | 6.23 | 6.31 | +0.32% | 12,689 | 7,997,504 |
| 2024-08-09 | 6.34 | 6.38 | 6.29 | 6.29 | -0.63% | 13,550 | 8,583,859 |
| 2024-08-08 | 6.29 | 6.35 | 6.22 | 6.33 | +0.64% | 14,360 | 9,049,637 |
| 2024-08-07 | 6.26 | 6.33 | 6.21 | 6.29 | +0.48% | 21,586 | 13,556,182 |
| 2024-08-06 | 6.19 | 6.27 | 6.14 | 6.26 | +2.29% | 18,920 | 11,765,525 |
| 2024-08-05 | 6.17 | 6.28 | 6.1 | 6.12 | -0.81% | 21,527 | 13,361,767 |
| 2024-08-02 | 6.18 | 6.27 | 6.14 | 6.17 | -1.12% | 16,329 | 10,149,106 |
| 2024-08-01 | 6.28 | 6.31 | 6.19 | 6.24 | -0.16% | 22,152 | 13,798,420 |
| 2024-07-31 | 6.06 | 6.26 | 6 | 6.25 | +3.48% | 25,771 | 15,906,547 |
| 2024-07-30 | 6 | 6.09 | 5.94 | 6.04 | +0.83% | 23,487 | 14,171,820 |
| 2024-07-29 | 6.1 | 6.1 | 5.97 | 5.99 | -1.48% | 16,710 | 10,041,582 |
| 2024-07-26 | 5.99 | 6.1 | 5.99 | 6.08 | +1.5% | 12,815 | 7,770,609 |
| 2024-07-25 | 5.88 | 6.04 | 5.82 | 5.99 | +1.53% | 16,993 | 10,141,696 |
| 2024-07-24 | 6 | 6.01 | 5.88 | 5.9 | -1.5% | 18,174 | 10,780,073 |
| 2024-07-23 | 6.1 | 6.16 | 5.99 | 5.99 | -1.96% | 14,715 | 8,917,523 |
| 2024-07-22 | 6.13 | 6.14 | 6.05 | 6.11 | -0.16% | 9,025 | 5,496,397 |
| 2024-07-19 | 6.15 | 6.16 | 6.05 | 6.12 | -0.49% | 13,086 | 7,984,283 |
| 2024-07-18 | 6.08 | 6.15 | 5.99 | 6.15 | +0.99% | 15,835 | 9,602,101 |
| 2024-07-17 | 6.09 | 6.17 | 6.06 | 6.09 | -0.65% | 12,997 | 7,925,586 |
| 2024-07-16 | 6.17 | 6.24 | 6.09 | 6.13 | -0.81% | 16,808 | 10,309,356 |
| 2024-07-15 | 6.28 | 6.28 | 6.12 | 6.18 | -1.12% | 13,042 | 8,064,161 |
| 2024-07-12 | 6.23 | 6.36 | 6.23 | 6.25 | -0.32% | 19,256 | 12,125,093 |
| 2024-07-11 | 6.09 | 6.29 | 6.06 | 6.27 | +4.15% | 24,650 | 15,298,206 |
| 2024-07-10 | 6.15 | 6.15 | 6 | 6.02 | -1.95% | 16,269 | 9,861,941 |
| 2024-07-09 | 6.08 | 6.18 | 5.96 | 6.14 | +0.99% | 18,212 | 11,059,122 |
| 2024-07-08 | 6.28 | 6.28 | 6.07 | 6.08 | -3.18% | 17,221 | 10,560,298 |
| 2024-07-05 | 6.18 | 6.3 | 6.16 | 6.28 | +1.13% | 14,233 | 8,902,107 |
| 2024-07-04 | 6.45 | 6.45 | 6.2 | 6.21 | -3.72% | 23,174 | 14,574,405 |
| 2024-07-03 | 6.49 | 6.53 | 6.41 | 6.45 | -0.15% | 18,121 | 11,743,087 |
| 2024-07-02 | 6.41 | 6.52 | 6.35 | 6.46 | +0.94% | 13,308 | 8,607,742 |
| 2024-07-01 | 6.3 | 6.42 | 6.24 | 6.4 | +1.11% | 18,176 | 11,543,580 |
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：