股票概览
7.2
+9.42%
+0.62
6.93
开盘价
7.23
最高价
6.74
最低价
183,824
成交量
数据更新至: 2024-09-30
技术指标
6.39
MA5 (5日均线)
6.05
MA10 (10日均线)
6.03
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 | 6.93 | 7.23 | 6.74 | 7.2 | +9.42% | 183,824 | 129,223,614 |
| 2024-09-27 | 6.43 | 6.6 | 6.41 | 6.58 | +5.45% | 77,644 | 50,605,408 |
| 2024-09-26 | 5.96 | 6.25 | 5.96 | 6.24 | +4.17% | 91,491 | 56,088,987 |
| 2024-09-25 | 5.98 | 6.15 | 5.96 | 5.99 | +1.01% | 78,866 | 47,704,761 |
| 2024-09-24 | 5.72 | 5.93 | 5.7 | 5.93 | +3.85% | 74,501 | 43,391,434 |
| 2024-09-23 | 5.74 | 5.81 | 5.69 | 5.71 | -1.21% | 44,998 | 25,861,361 |
| 2024-09-20 | 5.81 | 5.95 | 5.73 | 5.78 | -0.52% | 48,531 | 28,131,884 |
| 2024-09-19 | 5.56 | 5.82 | 5.56 | 5.81 | +4.87% | 70,462 | 40,408,805 |
| 2024-09-18 | 5.68 | 5.73 | 5.42 | 5.54 | -2.64% | 66,809 | 36,954,923 |
| 2024-09-13 | 5.88 | 5.88 | 5.68 | 5.69 | -2.74% | 40,096 | 23,035,208 |
| 2024-09-12 | 5.88 | 6.03 | 5.85 | 5.85 | -1.35% | 37,591 | 22,294,385 |
| 2024-09-11 | 5.9 | 5.98 | 5.86 | 5.93 | -0.17% | 33,982 | 20,156,617 |
| 2024-09-10 | 5.95 | 5.98 | 5.73 | 5.94 | 0% | 56,633 | 33,081,633 |
| 2024-09-09 | 5.96 | 6.03 | 5.9 | 5.94 | -1.16% | 32,650 | 19,442,400 |
| 2024-09-06 | 6.15 | 6.17 | 5.98 | 6.01 | -2.28% | 39,682 | 24,033,168 |
| 2024-09-05 | 6.1 | 6.2 | 6.07 | 6.15 | +0.65% | 34,446 | 21,168,572 |
| 2024-09-04 | 6.02 | 6.21 | 5.98 | 6.11 | +0.99% | 55,414 | 33,882,133 |
| 2024-09-03 | 6 | 6.14 | 5.97 | 6.05 | +0.83% | 33,490 | 20,248,842 |
| 2024-09-02 | 6.12 | 6.19 | 5.99 | 6 | -2.76% | 46,170 | 28,156,313 |
| 2024-08-30 | 6.14 | 6.26 | 5.99 | 6.17 | +0.98% | 62,278 | 38,243,323 |
| 2024-08-29 | 5.89 | 6.13 | 5.88 | 6.11 | +2.69% | 36,533 | 22,069,259 |
| 2024-08-28 | 5.9 | 5.99 | 5.82 | 5.95 | +1.02% | 29,094 | 17,206,506 |
| 2024-08-27 | 6 | 6 | 5.88 | 5.89 | -2.16% | 23,601 | 13,992,402 |
| 2024-08-26 | 5.93 | 6.06 | 5.92 | 6.02 | +1.18% | 28,008 | 16,800,980 |
| 2024-08-23 | 5.97 | 5.98 | 5.86 | 5.95 | -0.34% | 27,071 | 16,012,348 |
| 2024-08-22 | 6.11 | 6.14 | 5.96 | 5.97 | -2.29% | 31,691 | 19,084,570 |
| 2024-08-21 | 6.04 | 6.15 | 6.04 | 6.11 | +0.16% | 19,682 | 12,022,888 |
| 2024-08-20 | 6.23 | 6.23 | 6.06 | 6.1 | -1.77% | 29,898 | 18,257,103 |
| 2024-08-19 | 6.24 | 6.33 | 6.2 | 6.21 | -0.48% | 39,720 | 24,902,712 |
| 2024-08-16 | 6.3 | 6.34 | 6.24 | 6.24 | -0.79% | 24,429 | 15,346,082 |
| 2024-08-15 | 6.16 | 6.37 | 6.15 | 6.29 | +1.13% | 39,543 | 24,817,422 |
| 2024-08-14 | 6.36 | 6.36 | 6.18 | 6.22 | -1.74% | 42,096 | 26,305,040 |
| 2024-08-13 | 6.39 | 6.41 | 6.27 | 6.33 | -0.94% | 41,709 | 26,397,978 |
| 2024-08-12 | 6.4 | 6.47 | 6.35 | 6.39 | -0.47% | 23,422 | 14,990,611 |
| 2024-08-09 | 6.52 | 6.58 | 6.42 | 6.42 | -1.53% | 33,834 | 22,032,577 |
| 2024-08-08 | 6.5 | 6.55 | 6.36 | 6.52 | +0.31% | 31,644 | 20,475,282 |
| 2024-08-07 | 6.54 | 6.57 | 6.48 | 6.5 | -0.46% | 31,269 | 20,403,427 |
| 2024-08-06 | 6.44 | 6.54 | 6.43 | 6.53 | +2.51% | 33,920 | 21,989,025 |
| 2024-08-05 | 6.48 | 6.6 | 6.37 | 6.37 | -2.15% | 38,030 | 24,637,569 |
| 2024-08-02 | 6.61 | 6.68 | 6.48 | 6.51 | -2.25% | 43,576 | 28,691,735 |
| 2024-08-01 | 6.63 | 6.73 | 6.62 | 6.66 | +0.15% | 36,179 | 24,132,962 |
| 2024-07-31 | 6.31 | 6.65 | 6.31 | 6.65 | +5.22% | 57,108 | 37,308,255 |
| 2024-07-30 | 6.25 | 6.33 | 6.18 | 6.32 | +0.96% | 38,977 | 24,447,743 |
| 2024-07-29 | 6.32 | 6.32 | 6.23 | 6.26 | -0.79% | 26,152 | 16,389,530 |
| 2024-07-26 | 6.16 | 6.33 | 6.11 | 6.31 | +3.44% | 51,726 | 32,349,179 |
| 2024-07-25 | 6.08 | 6.18 | 5.99 | 6.1 | +0.49% | 53,443 | 32,562,539 |
| 2024-07-24 | 6.15 | 6.25 | 6.04 | 6.07 | -1.46% | 65,270 | 39,916,291 |
| 2024-07-23 | 6.48 | 6.5 | 6.14 | 6.16 | -4.79% | 80,622 | 50,792,463 |
| 2024-07-22 | 6.5 | 6.58 | 6.43 | 6.47 | -0.92% | 43,356 | 28,153,354 |
| 2024-07-19 | 6.47 | 6.55 | 6.41 | 6.53 | +0.31% | 36,944 | 23,999,152 |
| 2024-07-18 | 6.39 | 6.52 | 6.3 | 6.51 | +1.24% | 32,286 | 20,721,124 |
| 2024-07-17 | 6.54 | 6.59 | 6.42 | 6.43 | -1.98% | 33,314 | 21,591,090 |
| 2024-07-16 | 6.56 | 6.61 | 6.5 | 6.56 | 0% | 21,865 | 14,318,873 |
| 2024-07-15 | 6.73 | 6.75 | 6.53 | 6.56 | -2.96% | 31,783 | 20,972,369 |
| 2024-07-12 | 6.83 | 6.87 | 6.7 | 6.76 | -1.02% | 31,420 | 21,276,134 |
| 2024-07-11 | 6.6 | 6.84 | 6.59 | 6.83 | +5.56% | 52,831 | 35,534,463 |
| 2024-07-10 | 6.54 | 6.63 | 6.44 | 6.47 | -1.22% | 37,568 | 24,481,469 |
| 2024-07-09 | 6.43 | 6.55 | 6.25 | 6.55 | +1.87% | 62,341 | 40,050,324 |
| 2024-07-08 | 6.65 | 6.66 | 6.36 | 6.43 | -3.16% | 44,916 | 29,151,020 |
| 2024-07-05 | 6.62 | 6.7 | 6.48 | 6.64 | +0.3% | 47,846 | 31,492,009 |
| 2024-07-04 | 6.86 | 6.92 | 6.58 | 6.62 | -2.93% | 59,035 | 39,525,892 |
| 2024-07-03 | 6.9 | 6.9 | 6.8 | 6.82 | -1.59% | 34,328 | 23,519,977 |
| 2024-07-02 | 7.11 | 7.15 | 6.91 | 6.93 | -2.67% | 48,616 | 34,129,076 |
| 2024-07-01 | 7.1 | 7.17 | 6.96 | 7.12 | +0.42% | 42,851 | 30,202,311 |
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：