股票概览
7.24
+9.86%
+0.65
6.99
开盘价
7.25
最高价
6.62
最低价
135,963
成交量
数据更新至: 2024-09-30
技术指标
6.51
MA5 (5日均线)
6.22
MA10 (10日均线)
6.19
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 | 6.99 | 7.25 | 6.62 | 7.24 | +9.86% | 135,963 | 94,729,562 |
| 2024-09-27 | 6.45 | 6.6 | 6.41 | 6.59 | +3.29% | 45,522 | 29,606,067 |
| 2024-09-26 | 6.25 | 6.38 | 6.15 | 6.38 | +3.07% | 54,295 | 34,048,144 |
| 2024-09-25 | 6.2 | 6.36 | 6.19 | 6.19 | +0.32% | 46,696 | 29,290,421 |
| 2024-09-24 | 6 | 6.18 | 6 | 6.17 | +3.01% | 42,540 | 25,992,378 |
| 2024-09-23 | 5.99 | 6.02 | 5.9 | 5.99 | -0.17% | 20,480 | 12,238,391 |
| 2024-09-20 | 6.02 | 6.03 | 5.94 | 6 | -0.17% | 23,359 | 13,983,368 |
| 2024-09-19 | 5.78 | 6.01 | 5.75 | 6.01 | +4.16% | 38,882 | 23,028,724 |
| 2024-09-18 | 5.81 | 5.89 | 5.63 | 5.77 | -1.54% | 32,965 | 18,850,249 |
| 2024-09-13 | 6.03 | 6.06 | 5.85 | 5.86 | -2.17% | 35,738 | 21,119,471 |
| 2024-09-12 | 6.03 | 6.11 | 5.99 | 5.99 | -0.5% | 23,185 | 13,998,269 |
| 2024-09-11 | 6.09 | 6.09 | 6 | 6.02 | -0.82% | 22,766 | 13,736,214 |
| 2024-09-10 | 6.01 | 6.09 | 5.96 | 6.07 | +0.5% | 23,498 | 14,150,702 |
| 2024-09-09 | 6.08 | 6.14 | 5.98 | 6.04 | -0.66% | 29,317 | 17,747,239 |
| 2024-09-06 | 6.27 | 6.27 | 6.06 | 6.08 | -2.09% | 32,365 | 19,826,448 |
| 2024-09-05 | 6.28 | 6.29 | 6.17 | 6.21 | -0.16% | 35,216 | 21,875,311 |
| 2024-09-04 | 6.24 | 6.31 | 6.22 | 6.22 | -1.43% | 27,618 | 17,278,982 |
| 2024-09-03 | 6.29 | 6.39 | 6.22 | 6.31 | +0.64% | 36,464 | 23,007,449 |
| 2024-09-02 | 6.36 | 6.41 | 6.26 | 6.27 | -1.42% | 37,286 | 23,586,301 |
| 2024-08-30 | 6.24 | 6.43 | 6.22 | 6.36 | +1.44% | 49,700 | 31,601,305 |
| 2024-08-29 | 6.15 | 6.28 | 6.1 | 6.27 | +0.97% | 44,581 | 27,695,233 |
| 2024-08-28 | 6.21 | 6.3 | 6.13 | 6.21 | +1.64% | 58,281 | 36,296,476 |
| 2024-08-27 | 6.15 | 6.21 | 6.08 | 6.11 | -0.81% | 31,345 | 19,207,229 |
| 2024-08-26 | 5.94 | 6.17 | 5.93 | 6.16 | +3.88% | 45,696 | 27,807,461 |
| 2024-08-23 | 5.95 | 6.04 | 5.9 | 5.93 | -1.33% | 30,231 | 17,968,396 |
| 2024-08-22 | 6.17 | 6.19 | 5.98 | 6.01 | -1.96% | 29,012 | 17,584,973 |
| 2024-08-21 | 6.09 | 6.18 | 6.04 | 6.13 | +0.99% | 28,198 | 17,283,066 |
| 2024-08-20 | 6.21 | 6.26 | 6.03 | 6.07 | -1.94% | 33,109 | 20,274,689 |
| 2024-08-19 | 6.22 | 6.31 | 6.16 | 6.19 | -0.48% | 29,646 | 18,508,466 |
| 2024-08-16 | 6.29 | 6.34 | 6.2 | 6.22 | -1.11% | 26,965 | 16,840,278 |
| 2024-08-15 | 6.25 | 6.34 | 6.16 | 6.29 | +0.64% | 30,295 | 18,981,129 |
| 2024-08-14 | 6.28 | 6.33 | 6.23 | 6.25 | -0.64% | 25,885 | 16,250,086 |
| 2024-08-13 | 6.15 | 6.29 | 6.1 | 6.29 | +2.11% | 36,470 | 22,619,376 |
| 2024-08-12 | 6.19 | 6.29 | 6.13 | 6.16 | -1.44% | 39,942 | 24,757,116 |
| 2024-08-09 | 6.48 | 6.64 | 6.24 | 6.25 | -0.79% | 76,809 | 48,883,389 |
| 2024-08-08 | 6.24 | 6.36 | 6.13 | 6.3 | +1.12% | 47,293 | 29,580,428 |
| 2024-08-07 | 6.26 | 6.27 | 6.14 | 6.23 | 0% | 26,944 | 16,775,888 |
| 2024-08-06 | 6.18 | 6.28 | 6.13 | 6.23 | +2.13% | 36,007 | 22,388,088 |
| 2024-08-05 | 6.33 | 6.37 | 6.1 | 6.1 | -4.24% | 46,302 | 28,890,896 |
| 2024-08-02 | 6.45 | 6.51 | 6.35 | 6.37 | -2.15% | 42,687 | 27,444,182 |
| 2024-08-01 | 6.59 | 6.67 | 6.49 | 6.51 | -0.61% | 54,884 | 35,904,887 |
| 2024-07-31 | 6.34 | 6.55 | 6.31 | 6.55 | +3.64% | 53,188 | 34,354,443 |
| 2024-07-30 | 6.29 | 6.39 | 6.22 | 6.32 | +0.32% | 36,639 | 23,140,736 |
| 2024-07-29 | 6.28 | 6.37 | 6.15 | 6.3 | +0.8% | 42,620 | 26,802,454 |
| 2024-07-26 | 6.13 | 6.27 | 6.1 | 6.25 | +2.12% | 49,329 | 30,665,767 |
| 2024-07-25 | 5.98 | 6.14 | 5.89 | 6.12 | +1.83% | 56,194 | 33,865,562 |
| 2024-07-24 | 6.2 | 6.22 | 6 | 6.01 | -3.06% | 60,452 | 36,779,239 |
| 2024-07-23 | 6.32 | 6.39 | 6.2 | 6.2 | -1.59% | 44,869 | 28,285,982 |
| 2024-07-22 | 6.22 | 6.37 | 6.21 | 6.3 | +0.64% | 45,437 | 28,638,378 |
| 2024-07-19 | 6.23 | 6.28 | 6.15 | 6.26 | +0.16% | 46,147 | 28,766,418 |
| 2024-07-18 | 6.34 | 6.34 | 6.11 | 6.25 | -1.57% | 55,284 | 34,289,232 |
| 2024-07-17 | 6.6 | 6.62 | 6.34 | 6.35 | -3.5% | 64,801 | 41,680,431 |
| 2024-07-16 | 6.57 | 6.66 | 6.5 | 6.58 | -1.2% | 69,083 | 45,383,318 |
| 2024-07-15 | 6.66 | 6.76 | 6.62 | 6.66 | +0.45% | 98,796 | 65,905,341 |
| 2024-07-12 | 6.7 | 6.73 | 6.6 | 6.63 | -0.9% | 127,332 | 84,545,598 |
| 2024-07-11 | 6.72 | 6.95 | 6.58 | 6.69 | +0.9% | 216,003 | 145,222,935 |
| 2024-07-10 | 6.49 | 6.63 | 6.36 | 6.63 | +9.95% | 94,993 | 62,328,199 |
| 2024-07-09 | 5.86 | 6.05 | 5.78 | 6.03 | +1.17% | 40,001 | 23,749,934 |
| 2024-07-08 | 6.08 | 6.12 | 5.94 | 5.96 | -2.13% | 44,789 | 26,890,915 |
| 2024-07-05 | 6.01 | 6.13 | 5.8 | 6.09 | +2.18% | 31,571 | 18,812,251 |
| 2024-07-04 | 6.19 | 6.25 | 5.92 | 5.96 | -3.56% | 42,220 | 25,511,679 |
| 2024-07-03 | 6.28 | 6.33 | 6.16 | 6.18 | -0.96% | 33,579 | 20,915,652 |
| 2024-07-02 | 6.3 | 6.34 | 6.21 | 6.24 | -0.64% | 32,223 | 20,192,398 |
| 2024-07-01 | 6.27 | 6.36 | 6.15 | 6.28 | +0.8% | 43,538 | 27,130,922 |
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：