股票概览
7.93
+11.69%
+0.83
7.32
开盘价
8.08
最高价
7.14
最低价
25,543
成交量
数据更新至: 2024-09-30
技术指标
7.01
MA5 (5日均线)
6.60
MA10 (10日均线)
6.49
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 | 7.32 | 8.08 | 7.14 | 7.93 | +11.69% | 25,543 | 19,460,222 |
| 2024-09-27 | 7.04 | 7.15 | 6.85 | 7.1 | +3.35% | 13,189 | 9,225,198 |
| 2024-09-26 | 6.66 | 6.88 | 6.65 | 6.87 | +3.15% | 8,508 | 5,777,728 |
| 2024-09-25 | 6.61 | 6.99 | 6.54 | 6.66 | +2.3% | 15,150 | 10,201,010 |
| 2024-09-24 | 6.29 | 6.51 | 6.25 | 6.51 | +4.16% | 8,206 | 5,238,723 |
| 2024-09-23 | 6.21 | 6.29 | 6.14 | 6.25 | +0.64% | 4,600 | 2,867,730 |
| 2024-09-20 | 6.23 | 6.28 | 6.14 | 6.21 | -0.32% | 7,049 | 4,372,498 |
| 2024-09-19 | 6.03 | 6.29 | 5.96 | 6.23 | +3.66% | 11,571 | 7,164,061 |
| 2024-09-18 | 6.2 | 6.2 | 5.92 | 6.01 | -2.75% | 9,078 | 5,477,878 |
| 2024-09-13 | 6.37 | 6.38 | 6.08 | 6.18 | -2.06% | 8,649 | 5,380,073 |
| 2024-09-12 | 6.34 | 6.44 | 6.29 | 6.31 | +0.16% | 5,522 | 3,516,656 |
| 2024-09-11 | 6.4 | 6.52 | 6.25 | 6.3 | -1.41% | 4,182 | 2,659,591 |
| 2024-09-10 | 6.33 | 6.39 | 6.21 | 6.39 | +1.75% | 5,653 | 3,571,458 |
| 2024-09-09 | 6.29 | 6.39 | 6.17 | 6.28 | -0.16% | 8,491 | 5,356,982 |
| 2024-09-06 | 6.43 | 6.46 | 6.23 | 6.29 | -2.33% | 8,977 | 5,656,941 |
| 2024-09-05 | 6.3 | 6.44 | 6.28 | 6.44 | +1.58% | 6,788 | 4,331,755 |
| 2024-09-04 | 6.41 | 6.51 | 6.27 | 6.34 | -2.16% | 8,233 | 5,229,160 |
| 2024-09-03 | 6.26 | 6.59 | 6.26 | 6.48 | -0.31% | 5,577 | 3,623,224 |
| 2024-09-02 | 6.52 | 6.62 | 6.44 | 6.5 | -0.61% | 10,573 | 6,918,072 |
| 2024-08-30 | 6.26 | 6.64 | 6.26 | 6.54 | +2.35% | 13,627 | 8,866,055 |
| 2024-08-29 | 6.26 | 6.4 | 6.16 | 6.39 | +2.08% | 5,021 | 3,169,951 |
| 2024-08-28 | 6.35 | 6.35 | 6.1 | 6.26 | +0.81% | 5,849 | 3,658,294 |
| 2024-08-27 | 6.28 | 6.3 | 6.08 | 6.21 | -0.8% | 5,033 | 3,116,221 |
| 2024-08-26 | 6.19 | 6.3 | 6.03 | 6.26 | +2.12% | 7,606 | 4,736,978 |
| 2024-08-23 | 6.25 | 6.27 | 6.02 | 6.13 | -1.29% | 5,515 | 3,362,872 |
| 2024-08-22 | 6.31 | 6.38 | 6.18 | 6.21 | -0.96% | 4,017 | 2,507,899 |
| 2024-08-21 | 6.2 | 6.4 | 6.2 | 6.27 | -0.95% | 3,794 | 2,394,923 |
| 2024-08-20 | 6.54 | 6.59 | 6.28 | 6.33 | -2.76% | 5,854 | 3,752,560 |
| 2024-08-19 | 6.6 | 6.6 | 6.47 | 6.51 | -1.06% | 4,418 | 2,887,958 |
| 2024-08-16 | 6.69 | 6.7 | 6.56 | 6.58 | -1.35% | 6,865 | 4,541,503 |
| 2024-08-15 | 6.65 | 6.71 | 6.52 | 6.67 | -0.45% | 9,121 | 6,047,266 |
| 2024-08-14 | 6.7 | 6.81 | 6.68 | 6.7 | +0.3% | 7,155 | 4,820,382 |
| 2024-08-13 | 6.48 | 6.78 | 6.38 | 6.68 | +1.52% | 10,165 | 6,709,991 |
| 2024-08-12 | 6.68 | 6.75 | 6.57 | 6.58 | +0.61% | 11,776 | 7,824,793 |
| 2024-08-09 | 6.48 | 6.69 | 6.48 | 6.54 | -1.36% | 7,453 | 4,906,820 |
| 2024-08-08 | 6.53 | 6.67 | 6.47 | 6.63 | +0.76% | 8,748 | 5,746,143 |
| 2024-08-07 | 6.59 | 6.65 | 6.53 | 6.58 | -0.3% | 7,857 | 5,170,326 |
| 2024-08-06 | 6.53 | 6.62 | 6.49 | 6.6 | +2.48% | 9,670 | 6,330,686 |
| 2024-08-05 | 6.5 | 6.77 | 6.36 | 6.44 | -3.88% | 12,866 | 8,458,219 |
| 2024-08-02 | 6.79 | 6.93 | 6.62 | 6.7 | -1.62% | 7,417 | 5,023,068 |
| 2024-08-01 | 6.81 | 6.88 | 6.74 | 6.81 | +0.59% | 8,830 | 6,008,246 |
| 2024-07-31 | 6.54 | 6.98 | 6.47 | 6.77 | +3.83% | 9,024 | 6,064,323 |
| 2024-07-30 | 6.48 | 6.61 | 6.47 | 6.52 | +0.62% | 4,177 | 2,730,118 |
| 2024-07-29 | 6.36 | 6.66 | 6.36 | 6.48 | +0.31% | 6,024 | 3,912,172 |
| 2024-07-26 | 6.42 | 6.51 | 6.4 | 6.46 | +1.89% | 4,596 | 2,966,893 |
| 2024-07-25 | 6.15 | 6.43 | 6.15 | 6.34 | +1.77% | 7,424 | 4,680,692 |
| 2024-07-24 | 6.37 | 6.49 | 6.22 | 6.23 | -2.96% | 6,860 | 4,333,076 |
| 2024-07-23 | 6.56 | 6.69 | 6.4 | 6.42 | -1.53% | 5,366 | 3,534,389 |
| 2024-07-22 | 6.48 | 6.58 | 6.45 | 6.52 | +0.31% | 6,047 | 3,941,915 |
| 2024-07-19 | 6.38 | 6.52 | 6.31 | 6.5 | +1.72% | 6,916 | 4,448,282 |
| 2024-07-18 | 6.37 | 6.41 | 6.18 | 6.39 | -0.78% | 12,747 | 8,000,926 |
| 2024-07-17 | 6.89 | 6.89 | 6.37 | 6.44 | -0.62% | 7,590 | 4,906,956 |
| 2024-07-16 | 6.5 | 6.56 | 6.37 | 6.48 | -0.31% | 4,951 | 3,188,508 |
| 2024-07-15 | 6.69 | 6.74 | 6.46 | 6.5 | -2.84% | 5,412 | 3,533,301 |
| 2024-07-12 | 6.74 | 6.85 | 6.59 | 6.69 | -0.59% | 7,107 | 4,799,305 |
| 2024-07-11 | 6.47 | 6.76 | 6.46 | 6.73 | +4.5% | 6,052 | 4,031,038 |
| 2024-07-10 | 6.5 | 6.62 | 6.42 | 6.44 | -2.72% | 6,450 | 4,203,720 |
| 2024-07-09 | 6.55 | 6.7 | 6.38 | 6.62 | +1.38% | 7,387 | 4,836,724 |
| 2024-07-08 | 6.7 | 6.86 | 6.49 | 6.53 | -3.69% | 5,771 | 3,807,014 |
| 2024-07-05 | 6.68 | 6.84 | 6.54 | 6.78 | +1.5% | 7,185 | 4,841,456 |
| 2024-07-04 | 7.04 | 7.08 | 6.66 | 6.68 | -5.11% | 10,158 | 6,899,978 |
| 2024-07-03 | 7.07 | 7.11 | 7 | 7.04 | -0.98% | 6,164 | 4,351,515 |
| 2024-07-02 | 6.91 | 7.2 | 6.91 | 7.11 | +1.72% | 6,467 | 4,597,807 |
| 2024-07-01 | 6.98 | 7.07 | 6.8 | 6.99 | +0.43% | 6,541 | 4,537,182 |
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：