股票概览
7.32
+8.93%
+0.6
7.18
开盘价
7.35
最高价
6.84
最低价
174,674
成交量
数据更新至: 2024-09-30
技术指标
6.54
MA5 (5日均线)
6.20
MA10 (10日均线)
6.17
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 | 7.18 | 7.35 | 6.84 | 7.32 | +8.93% | 174,674 | 124,817,837 |
| 2024-09-27 | 6.48 | 6.72 | 6.48 | 6.72 | +4.67% | 60,388 | 39,754,604 |
| 2024-09-26 | 6.17 | 6.43 | 6.15 | 6.42 | +4.22% | 61,833 | 38,931,318 |
| 2024-09-25 | 6.16 | 6.24 | 6.1 | 6.16 | +1.48% | 55,044 | 34,049,291 |
| 2024-09-24 | 5.86 | 6.07 | 5.83 | 6.07 | +4.3% | 39,202 | 23,420,333 |
| 2024-09-23 | 5.83 | 5.89 | 5.79 | 5.82 | -0.17% | 26,792 | 15,623,013 |
| 2024-09-20 | 5.95 | 5.95 | 5.76 | 5.83 | -1.69% | 29,807 | 17,379,190 |
| 2024-09-19 | 5.83 | 6 | 5.79 | 5.93 | +1.89% | 30,521 | 18,043,536 |
| 2024-09-18 | 5.96 | 5.96 | 5.72 | 5.82 | -2.18% | 40,007 | 23,231,637 |
| 2024-09-13 | 6.04 | 6.05 | 5.93 | 5.95 | -1.65% | 28,345 | 16,930,590 |
| 2024-09-12 | 6.09 | 6.16 | 6.01 | 6.05 | -0.82% | 27,646 | 16,789,954 |
| 2024-09-11 | 6.14 | 6.16 | 6.07 | 6.1 | -0.81% | 13,973 | 8,545,573 |
| 2024-09-10 | 6.14 | 6.2 | 6.03 | 6.15 | +0.16% | 24,682 | 15,100,525 |
| 2024-09-09 | 6.05 | 6.21 | 6.04 | 6.14 | +1.15% | 27,997 | 17,201,163 |
| 2024-09-06 | 6.2 | 6.24 | 6.05 | 6.07 | -2.25% | 42,467 | 26,013,359 |
| 2024-09-05 | 6.12 | 6.22 | 6.1 | 6.21 | +1.47% | 28,836 | 17,853,414 |
| 2024-09-04 | 6.17 | 6.23 | 6.09 | 6.12 | -1.13% | 28,086 | 17,295,197 |
| 2024-09-03 | 6.15 | 6.26 | 6.14 | 6.19 | +0.49% | 25,135 | 15,561,535 |
| 2024-09-02 | 6.22 | 6.29 | 6.16 | 6.16 | -1.28% | 35,406 | 22,009,410 |
| 2024-08-30 | 6.2 | 6.31 | 6.15 | 6.24 | +0.16% | 43,226 | 27,024,998 |
| 2024-08-29 | 5.99 | 6.28 | 5.92 | 6.23 | +3.83% | 45,207 | 27,724,818 |
| 2024-08-28 | 5.92 | 6.05 | 5.87 | 6 | +0.84% | 25,223 | 15,055,205 |
| 2024-08-27 | 5.92 | 6.03 | 5.91 | 5.95 | +0.34% | 24,114 | 14,390,931 |
| 2024-08-26 | 5.91 | 5.95 | 5.86 | 5.93 | +0.51% | 22,360 | 13,238,708 |
| 2024-08-23 | 6 | 6 | 5.85 | 5.9 | -1.99% | 40,354 | 23,841,056 |
| 2024-08-22 | 6.07 | 6.11 | 6 | 6.02 | -0.82% | 24,806 | 14,981,418 |
| 2024-08-21 | 6.08 | 6.15 | 6.06 | 6.07 | -0.65% | 22,628 | 13,805,623 |
| 2024-08-20 | 6.28 | 6.29 | 6.06 | 6.11 | -2.4% | 31,857 | 19,594,965 |
| 2024-08-19 | 6.33 | 6.33 | 6.22 | 6.26 | -1.26% | 34,170 | 21,419,181 |
| 2024-08-16 | 6.27 | 6.42 | 6.21 | 6.34 | +1.12% | 38,523 | 24,315,704 |
| 2024-08-15 | 6.28 | 6.35 | 6.23 | 6.27 | +0.16% | 35,361 | 22,242,945 |
| 2024-08-14 | 6.37 | 6.37 | 6.25 | 6.26 | -1.73% | 28,880 | 18,178,735 |
| 2024-08-13 | 6.45 | 6.45 | 6.3 | 6.37 | -1.24% | 25,852 | 16,415,358 |
| 2024-08-12 | 6.4 | 6.49 | 6.34 | 6.45 | +1.26% | 36,958 | 23,801,078 |
| 2024-08-09 | 6.52 | 6.6 | 6.36 | 6.37 | -1.85% | 44,396 | 28,641,894 |
| 2024-08-08 | 6.54 | 6.6 | 6.48 | 6.49 | -0.46% | 44,961 | 29,316,781 |
| 2024-08-07 | 6.51 | 6.58 | 6.41 | 6.52 | +0.15% | 44,056 | 28,668,156 |
| 2024-08-06 | 6.28 | 6.53 | 6.28 | 6.51 | +3.99% | 61,936 | 39,738,892 |
| 2024-08-05 | 6.3 | 6.44 | 6.26 | 6.26 | -0.63% | 50,547 | 32,101,350 |
| 2024-08-02 | 6.28 | 6.43 | 6.24 | 6.3 | -0.32% | 38,770 | 24,645,841 |
| 2024-08-01 | 6.31 | 6.39 | 6.28 | 6.32 | +0.32% | 35,211 | 22,307,904 |
| 2024-07-31 | 6.09 | 6.32 | 6.07 | 6.3 | +3.62% | 49,513 | 30,863,343 |
| 2024-07-30 | 6 | 6.1 | 5.99 | 6.08 | +1.33% | 34,618 | 20,962,184 |
| 2024-07-29 | 6.09 | 6.1 | 6 | 6 | -0.83% | 25,206 | 15,212,907 |
| 2024-07-26 | 5.95 | 6.06 | 5.93 | 6.05 | +2.02% | 30,435 | 18,345,871 |
| 2024-07-25 | 5.88 | 6.02 | 5.88 | 5.93 | +0.17% | 32,150 | 19,140,573 |
| 2024-07-24 | 6 | 6 | 5.87 | 5.92 | -1% | 40,736 | 24,186,259 |
| 2024-07-23 | 6.06 | 6.08 | 5.97 | 5.98 | -1.32% | 36,950 | 22,270,013 |
| 2024-07-22 | 6.06 | 6.09 | 5.98 | 6.06 | -0.16% | 30,467 | 18,388,012 |
| 2024-07-19 | 6.03 | 6.1 | 5.99 | 6.07 | -0.16% | 26,052 | 15,792,731 |
| 2024-07-18 | 6 | 6.09 | 5.92 | 6.08 | +0.66% | 31,465 | 18,935,309 |
| 2024-07-17 | 6.01 | 6.09 | 5.99 | 6.04 | +0.5% | 23,202 | 14,007,078 |
| 2024-07-16 | 6.08 | 6.08 | 5.98 | 6.01 | -0.83% | 28,293 | 17,007,680 |
| 2024-07-15 | 6.23 | 6.24 | 6.04 | 6.06 | -2.73% | 37,792 | 23,052,577 |
| 2024-07-12 | 6.2 | 6.3 | 6.18 | 6.23 | +0.32% | 33,228 | 20,762,491 |
| 2024-07-11 | 6.05 | 6.24 | 6.05 | 6.21 | +3.85% | 56,580 | 34,949,187 |
| 2024-07-10 | 5.96 | 6.06 | 5.94 | 5.98 | -0.5% | 26,259 | 15,780,452 |
| 2024-07-09 | 5.94 | 6.04 | 5.8 | 6.01 | +0.17% | 48,673 | 28,917,599 |
| 2024-07-08 | 6.14 | 6.17 | 5.98 | 6 | -2.44% | 35,884 | 21,681,040 |
| 2024-07-05 | 5.95 | 6.18 | 5.9 | 6.15 | +3.02% | 43,886 | 26,589,891 |
| 2024-07-04 | 6.17 | 6.17 | 5.95 | 5.97 | -2.93% | 42,137 | 25,375,881 |
| 2024-07-03 | 6.2 | 6.22 | 6.14 | 6.15 | -0.81% | 33,031 | 20,383,893 |
| 2024-07-02 | 6.21 | 6.27 | 6.16 | 6.2 | -0.16% | 37,209 | 23,139,129 |
| 2024-07-01 | 6.12 | 6.21 | 6.04 | 6.21 | +1.64% | 36,552 | 22,409,885 |
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：