股票概览
7.13
+7.87%
+0.52
6.81
开盘价
7.21
最高价
6.62
最低价
70,427
成交量
数据更新至: 2024-09-30
技术指标
6.52
MA5 (5日均线)
6.27
MA10 (10日均线)
6.21
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 | 6.81 | 7.21 | 6.62 | 7.13 | +7.87% | 70,427 | 49,021,568 |
| 2024-09-27 | 6.42 | 6.62 | 6.42 | 6.61 | +3.44% | 17,747 | 11,591,178 |
| 2024-09-26 | 6.24 | 6.39 | 6.23 | 6.39 | +2.57% | 15,278 | 9,641,492 |
| 2024-09-25 | 6.25 | 6.38 | 6.23 | 6.23 | -0.16% | 20,855 | 13,154,596 |
| 2024-09-24 | 6.13 | 6.24 | 6.06 | 6.24 | +2.63% | 16,229 | 10,052,233 |
| 2024-09-23 | 6.02 | 6.12 | 5.97 | 6.08 | +1% | 12,058 | 7,303,557 |
| 2024-09-20 | 6.06 | 6.09 | 5.98 | 6.02 | -0.99% | 6,674 | 4,025,694 |
| 2024-09-19 | 5.94 | 6.08 | 5.9 | 6.08 | +2.36% | 12,612 | 7,599,485 |
| 2024-09-18 | 5.99 | 6.02 | 5.86 | 5.94 | -0.83% | 10,229 | 6,068,166 |
| 2024-09-13 | 6.03 | 6.05 | 5.98 | 5.99 | -0.33% | 8,475 | 5,091,295 |
| 2024-09-12 | 6.07 | 6.14 | 5.98 | 6.01 | -1.48% | 10,638 | 6,434,886 |
| 2024-09-11 | 6.12 | 6.16 | 6.07 | 6.1 | -0.33% | 5,348 | 3,268,834 |
| 2024-09-10 | 6.05 | 6.15 | 6 | 6.12 | +0.82% | 10,702 | 6,497,022 |
| 2024-09-09 | 6.11 | 6.2 | 6.03 | 6.07 | -0.65% | 15,918 | 9,696,231 |
| 2024-09-06 | 6.29 | 6.29 | 6.08 | 6.11 | -2.24% | 6,548 | 4,041,394 |
| 2024-09-05 | 6.19 | 6.26 | 6.19 | 6.25 | +0.48% | 7,145 | 4,445,865 |
| 2024-09-04 | 6.28 | 6.28 | 6.19 | 6.22 | -0.48% | 8,708 | 5,422,373 |
| 2024-09-03 | 6.22 | 6.27 | 6.15 | 6.25 | +0.64% | 11,179 | 6,972,656 |
| 2024-09-02 | 6.17 | 6.25 | 6.15 | 6.21 | +0.49% | 11,986 | 7,449,720 |
| 2024-08-30 | 6.15 | 6.24 | 6.12 | 6.18 | +0.49% | 12,628 | 7,824,206 |
| 2024-08-29 | 6.06 | 6.15 | 6.03 | 6.15 | +1.15% | 10,381 | 6,332,177 |
| 2024-08-28 | 6.07 | 6.12 | 5.99 | 6.08 | +0.66% | 9,194 | 5,579,209 |
| 2024-08-27 | 6.12 | 6.12 | 6.02 | 6.04 | -0.49% | 9,862 | 5,965,136 |
| 2024-08-26 | 5.99 | 6.08 | 5.93 | 6.07 | +1.68% | 8,894 | 5,370,825 |
| 2024-08-23 | 6.04 | 6.08 | 5.93 | 5.97 | -1% | 10,960 | 6,563,310 |
| 2024-08-22 | 6.11 | 6.13 | 6.03 | 6.03 | -0.66% | 8,973 | 5,440,417 |
| 2024-08-21 | 6.05 | 6.1 | 6 | 6.07 | 0% | 8,999 | 5,461,182 |
| 2024-08-20 | 6.17 | 6.25 | 5.99 | 6.07 | -1.3% | 21,071 | 12,856,144 |
| 2024-08-19 | 6.16 | 6.24 | 6.13 | 6.15 | -0.16% | 7,138 | 4,408,820 |
| 2024-08-16 | 6.22 | 6.23 | 6.16 | 6.16 | -0.96% | 7,002 | 4,340,183 |
| 2024-08-15 | 6.19 | 6.28 | 6.18 | 6.22 | -0.32% | 11,815 | 7,351,505 |
| 2024-08-14 | 6.28 | 6.36 | 6.19 | 6.24 | -0.64% | 12,789 | 8,015,421 |
| 2024-08-13 | 6.32 | 6.32 | 6.2 | 6.28 | -0.16% | 9,217 | 5,771,488 |
| 2024-08-12 | 6.21 | 6.34 | 6.2 | 6.29 | +0.8% | 10,283 | 6,471,005 |
| 2024-08-09 | 6.32 | 6.34 | 6.24 | 6.24 | -0.64% | 8,888 | 5,588,728 |
| 2024-08-08 | 6.24 | 6.3 | 6.16 | 6.28 | +0.32% | 9,031 | 5,632,251 |
| 2024-08-07 | 6.22 | 6.28 | 6.15 | 6.26 | +0.64% | 8,893 | 5,551,021 |
| 2024-08-06 | 6.12 | 6.23 | 6.12 | 6.22 | +2.13% | 11,307 | 6,986,187 |
| 2024-08-05 | 6.24 | 6.33 | 6.09 | 6.09 | -2.56% | 19,845 | 12,335,023 |
| 2024-08-02 | 6.27 | 6.32 | 6.22 | 6.25 | -0.64% | 9,563 | 5,996,274 |
| 2024-08-01 | 6.4 | 6.45 | 6.26 | 6.29 | -1.72% | 16,097 | 10,204,316 |
| 2024-07-31 | 6.33 | 6.4 | 6.32 | 6.4 | +0.95% | 22,763 | 14,501,623 |
| 2024-07-30 | 6.19 | 6.38 | 6.19 | 6.34 | +1.6% | 10,595 | 6,683,367 |
| 2024-07-29 | 6.19 | 6.32 | 6.19 | 6.24 | +0.48% | 7,782 | 4,860,061 |
| 2024-07-26 | 6.13 | 6.24 | 6.09 | 6.21 | +1.64% | 9,581 | 5,941,987 |
| 2024-07-25 | 6.08 | 6.16 | 6.01 | 6.11 | +0.49% | 8,417 | 5,134,021 |
| 2024-07-24 | 6.07 | 6.16 | 6.04 | 6.08 | -0.82% | 9,728 | 5,918,095 |
| 2024-07-23 | 6.15 | 6.21 | 6.1 | 6.13 | -0.33% | 16,403 | 10,099,189 |
| 2024-07-22 | 6.17 | 6.21 | 6.11 | 6.15 | -0.32% | 11,034 | 6,804,759 |
| 2024-07-19 | 6.2 | 6.24 | 6.08 | 6.17 | -0.64% | 9,722 | 5,995,299 |
| 2024-07-18 | 6.17 | 6.21 | 6.09 | 6.21 | +0.32% | 10,284 | 6,309,733 |
| 2024-07-17 | 6.3 | 6.34 | 6.18 | 6.19 | -1.75% | 10,485 | 6,537,055 |
| 2024-07-16 | 6.33 | 6.38 | 6.25 | 6.3 | -0.47% | 14,090 | 8,885,854 |
| 2024-07-15 | 6.33 | 6.4 | 6.3 | 6.33 | -0.78% | 15,636 | 9,925,492 |
| 2024-07-12 | 6.27 | 6.45 | 6.26 | 6.38 | +1.27% | 21,230 | 13,546,961 |
| 2024-07-11 | 6.15 | 6.31 | 6.1 | 6.3 | +2.94% | 24,156 | 15,066,033 |
| 2024-07-10 | 6.02 | 6.18 | 6.02 | 6.12 | +2.34% | 22,654 | 13,881,054 |
| 2024-07-09 | 5.81 | 5.99 | 5.75 | 5.98 | +2.93% | 18,877 | 11,092,178 |
| 2024-07-08 | 5.95 | 6.12 | 5.77 | 5.81 | -5.22% | 14,599 | 8,556,675 |
| 2024-07-05 | 6.07 | 6.15 | 5.98 | 6.13 | +0.16% | 11,488 | 6,990,733 |
| 2024-07-04 | 6.28 | 6.31 | 6.07 | 6.12 | -2.86% | 16,830 | 10,349,769 |
| 2024-07-03 | 6.35 | 6.41 | 6.28 | 6.3 | -0.79% | 11,539 | 7,319,430 |
| 2024-07-02 | 6.27 | 6.41 | 6.24 | 6.35 | +1.6% | 17,227 | 10,890,812 |
| 2024-07-01 | 6.16 | 6.26 | 6.12 | 6.25 | +1.63% | 13,399 | 8,278,601 |
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：