股票概览
7.34
+9.55%
+0.64
7.05
开盘价
7.37
最高价
6.74
最低价
206,136
成交量
数据更新至: 2024-09-30
技术指标
6.61
MA5 (5日均线)
6.25
MA10 (10日均线)
6.09
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 | 7.05 | 7.37 | 6.74 | 7.34 | +9.55% | 206,136 | 146,745,383 |
| 2024-09-27 | 6.6 | 6.77 | 6.42 | 6.7 | +2.92% | 80,090 | 52,828,506 |
| 2024-09-26 | 6.27 | 6.53 | 6.26 | 6.51 | +3.66% | 76,668 | 49,079,357 |
| 2024-09-25 | 6.22 | 6.42 | 6.22 | 6.28 | +1.29% | 96,829 | 61,099,969 |
| 2024-09-24 | 6 | 6.2 | 5.99 | 6.2 | +3.33% | 92,944 | 56,939,932 |
| 2024-09-23 | 6.02 | 6.03 | 5.93 | 6 | -0.33% | 44,438 | 26,596,952 |
| 2024-09-20 | 5.98 | 6.11 | 5.86 | 6.02 | +0.5% | 77,060 | 46,114,454 |
| 2024-09-19 | 5.7 | 6.04 | 5.7 | 5.99 | +5.27% | 77,661 | 46,073,849 |
| 2024-09-18 | 5.78 | 5.83 | 5.6 | 5.69 | -1.73% | 57,385 | 32,657,470 |
| 2024-09-13 | 5.9 | 5.95 | 5.77 | 5.79 | -2.03% | 46,475 | 27,196,403 |
| 2024-09-12 | 5.95 | 6.03 | 5.9 | 5.91 | -0.84% | 49,535 | 29,475,889 |
| 2024-09-11 | 6.08 | 6.08 | 5.93 | 5.96 | -2.61% | 64,268 | 38,463,289 |
| 2024-09-10 | 6.04 | 6.26 | 6 | 6.12 | +1.16% | 83,548 | 50,830,764 |
| 2024-09-09 | 5.95 | 6.08 | 5.87 | 6.05 | +1.51% | 79,106 | 47,555,713 |
| 2024-09-06 | 6.08 | 6.33 | 5.96 | 5.96 | -2.93% | 119,342 | 72,593,378 |
| 2024-09-05 | 6.09 | 6.19 | 5.89 | 6.14 | +6.6% | 173,613 | 104,655,833 |
| 2024-09-04 | 5.75 | 5.84 | 5.72 | 5.76 | -1.03% | 45,699 | 26,403,552 |
| 2024-09-03 | 5.72 | 5.88 | 5.72 | 5.82 | +1.22% | 53,239 | 30,944,898 |
| 2024-09-02 | 5.9 | 6 | 5.73 | 5.75 | -2.54% | 63,091 | 36,953,551 |
| 2024-08-30 | 5.68 | 5.97 | 5.65 | 5.9 | +4.06% | 97,830 | 57,317,688 |
| 2024-08-29 | 5.55 | 5.71 | 5.45 | 5.67 | +0.89% | 72,926 | 40,791,243 |
| 2024-08-28 | 5.45 | 5.67 | 5.37 | 5.62 | +2.55% | 80,247 | 44,703,875 |
| 2024-08-27 | 5.58 | 5.62 | 5.47 | 5.48 | -1.97% | 58,615 | 32,303,448 |
| 2024-08-26 | 5.54 | 5.7 | 5.4 | 5.59 | +1.82% | 100,937 | 56,460,480 |
| 2024-08-23 | 5.72 | 5.72 | 5.49 | 5.49 | -3.68% | 134,284 | 74,829,802 |
| 2024-08-22 | 6.13 | 6.19 | 5.67 | 5.7 | -7.92% | 187,476 | 109,858,598 |
| 2024-08-21 | 6.34 | 6.37 | 6.12 | 6.19 | -1.43% | 138,556 | 85,848,853 |
| 2024-08-20 | 6.5 | 6.58 | 6.25 | 6.28 | -3.38% | 194,610 | 124,005,259 |
| 2024-08-19 | 6.53 | 6.69 | 6.38 | 6.5 | -3.42% | 304,794 | 198,578,822 |
| 2024-08-16 | 6.17 | 6.73 | 6.17 | 6.73 | +9.97% | 368,690 | 241,465,600 |
| 2024-08-15 | 6.03 | 6.44 | 5.97 | 6.12 | +4.26% | 155,074 | 95,230,886 |
| 2024-08-14 | 5.78 | 6.04 | 5.72 | 5.87 | +1.56% | 75,049 | 44,093,671 |
| 2024-08-13 | 5.8 | 5.93 | 5.7 | 5.78 | -0.34% | 38,238 | 22,021,903 |
| 2024-08-12 | 5.85 | 5.88 | 5.72 | 5.8 | -1.53% | 51,308 | 29,725,993 |
| 2024-08-09 | 6.06 | 6.12 | 5.88 | 5.89 | -2.48% | 58,306 | 34,783,227 |
| 2024-08-08 | 5.92 | 6.07 | 5.88 | 6.04 | +1.17% | 74,869 | 44,844,135 |
| 2024-08-07 | 6.07 | 6.07 | 5.91 | 5.97 | -1.65% | 62,559 | 37,365,678 |
| 2024-08-06 | 5.93 | 6.07 | 5.91 | 6.07 | +3.23% | 94,314 | 56,552,975 |
| 2024-08-05 | 5.97 | 6.1 | 5.88 | 5.88 | -0.84% | 108,959 | 65,401,393 |
| 2024-08-02 | 5.99 | 6.05 | 5.92 | 5.93 | -1% | 70,001 | 41,955,691 |
| 2024-08-01 | 6.04 | 6.06 | 5.91 | 5.99 | -0.83% | 102,908 | 61,566,497 |
| 2024-07-31 | 5.84 | 6.06 | 5.83 | 6.04 | +3.6% | 127,615 | 76,083,311 |
| 2024-07-30 | 5.76 | 5.85 | 5.7 | 5.83 | +1.39% | 97,297 | 56,526,370 |
| 2024-07-29 | 5.72 | 5.77 | 5.6 | 5.75 | +0.17% | 76,459 | 43,572,831 |
| 2024-07-26 | 5.66 | 5.81 | 5.65 | 5.74 | +0.53% | 121,263 | 69,332,759 |
| 2024-07-25 | 5.53 | 6.08 | 5.45 | 5.71 | +3.25% | 172,212 | 99,463,599 |
| 2024-07-24 | 5.64 | 5.7 | 5.47 | 5.53 | -2.3% | 77,362 | 42,952,681 |
| 2024-07-23 | 5.81 | 5.95 | 5.64 | 5.66 | -2.92% | 88,371 | 51,139,333 |
| 2024-07-22 | 5.74 | 5.88 | 5.66 | 5.83 | +0.87% | 77,036 | 44,695,872 |
| 2024-07-19 | 5.7 | 5.83 | 5.66 | 5.78 | +1.05% | 69,604 | 40,102,956 |
| 2024-07-18 | 5.71 | 5.72 | 5.55 | 5.72 | -0.87% | 78,768 | 44,443,254 |
| 2024-07-17 | 5.63 | 5.85 | 5.63 | 5.77 | +1.41% | 119,221 | 68,782,660 |
| 2024-07-16 | 5.63 | 5.75 | 5.57 | 5.69 | +1.43% | 74,438 | 42,197,383 |
| 2024-07-15 | 5.65 | 5.82 | 5.57 | 5.61 | -1.75% | 104,235 | 58,640,903 |
| 2024-07-12 | 5.78 | 5.95 | 5.69 | 5.71 | +0.18% | 188,287 | 108,843,935 |
| 2024-07-11 | 5.35 | 5.7 | 5.34 | 5.7 | +10.04% | 47,888 | 26,820,311 |
| 2024-07-10 | 5.2 | 5.28 | 5.1 | 5.18 | -0.77% | 54,477 | 28,311,442 |
| 2024-07-09 | 5.3 | 5.36 | 5.1 | 5.22 | -1.51% | 66,570 | 34,624,232 |
| 2024-07-08 | 5.55 | 5.57 | 5.27 | 5.3 | -4.68% | 55,919 | 29,935,196 |
| 2024-07-05 | 5.48 | 5.59 | 5.41 | 5.56 | +1.09% | 47,301 | 26,183,512 |
| 2024-07-04 | 5.77 | 5.82 | 5.49 | 5.5 | -5.5% | 53,821 | 30,100,135 |
| 2024-07-03 | 5.68 | 5.93 | 5.67 | 5.82 | +2.46% | 59,128 | 34,458,117 |
| 2024-07-02 | 5.56 | 5.75 | 5.5 | 5.68 | +2.16% | 39,989 | 22,729,104 |
| 2024-07-01 | 5.54 | 5.57 | 5.43 | 5.56 | +0.91% | 31,520 | 17,348,845 |
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：