股票概览
8.09
+9.77%
+0.72
7.64
开盘价
8.1
最高价
7.63
最低价
560,535
成交量
数据更新至: 2024-09-30
技术指标
7.16
MA5 (5日均线)
6.72
MA10 (10日均线)
6.77
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 | 7.64 | 8.1 | 7.63 | 8.09 | +9.77% | 560,535 | 442,645,804 |
| 2024-09-27 | 7.22 | 7.58 | 7.18 | 7.37 | +4.39% | 410,505 | 300,667,397 |
| 2024-09-26 | 6.72 | 7.06 | 6.68 | 7.06 | +4.9% | 380,971 | 262,773,793 |
| 2024-09-25 | 6.6 | 6.92 | 6.58 | 6.73 | +3.06% | 467,716 | 317,285,068 |
| 2024-09-24 | 6.35 | 6.55 | 6.34 | 6.53 | +3% | 343,709 | 222,121,736 |
| 2024-09-23 | 6.25 | 6.42 | 6.2 | 6.34 | +1.44% | 243,425 | 154,268,073 |
| 2024-09-20 | 6.25 | 6.3 | 6.19 | 6.25 | -0.32% | 217,837 | 135,744,052 |
| 2024-09-19 | 6.16 | 6.33 | 6.1 | 6.27 | +2.28% | 373,159 | 232,675,906 |
| 2024-09-18 | 6.35 | 6.37 | 6.06 | 6.13 | -3.92% | 475,932 | 293,365,845 |
| 2024-09-13 | 6.66 | 6.66 | 6.38 | 6.38 | -4.78% | 518,601 | 335,786,807 |
| 2024-09-12 | 6.78 | 7.1 | 6.64 | 6.7 | -1.9% | 649,180 | 439,117,635 |
| 2024-09-11 | 7.33 | 7.45 | 6.78 | 6.83 | -5.66% | 970,804 | 679,150,499 |
| 2024-09-10 | 6.64 | 7.24 | 6.38 | 7.24 | +10.03% | 537,170 | 363,627,160 |
| 2024-09-09 | 7 | 7 | 6.53 | 6.58 | -1.35% | 373,456 | 249,861,578 |
| 2024-09-06 | 6.88 | 6.9 | 6.67 | 6.67 | -3.75% | 221,630 | 149,412,712 |
| 2024-09-05 | 6.82 | 7.11 | 6.7 | 6.93 | +1.17% | 262,077 | 181,160,177 |
| 2024-09-04 | 6.91 | 6.95 | 6.66 | 6.85 | +0.15% | 183,019 | 124,339,304 |
| 2024-09-03 | 6.62 | 6.91 | 6.6 | 6.84 | +2.86% | 211,730 | 143,918,545 |
| 2024-09-02 | 6.96 | 7 | 6.48 | 6.65 | -4.86% | 330,585 | 219,436,762 |
| 2024-08-30 | 6.81 | 7.07 | 6.81 | 6.99 | +3.4% | 210,403 | 147,202,396 |
| 2024-08-29 | 6.39 | 6.83 | 6.39 | 6.76 | +5.3% | 207,559 | 138,364,509 |
| 2024-08-28 | 6.35 | 6.46 | 6.33 | 6.42 | +0.63% | 126,555 | 80,951,341 |
| 2024-08-27 | 6.77 | 6.88 | 6.35 | 6.38 | -6.73% | 236,140 | 153,561,057 |
| 2024-08-26 | 6.74 | 6.94 | 6.7 | 6.84 | +1.33% | 113,984 | 77,933,964 |
| 2024-08-23 | 6.64 | 6.78 | 6.58 | 6.75 | +1.66% | 109,710 | 73,198,477 |
| 2024-08-22 | 6.77 | 6.8 | 6.61 | 6.64 | -1.92% | 97,465 | 65,125,935 |
| 2024-08-21 | 6.8 | 6.89 | 6.75 | 6.77 | -0.59% | 95,206 | 64,851,223 |
| 2024-08-20 | 6.92 | 6.96 | 6.8 | 6.81 | -1.73% | 90,365 | 62,081,722 |
| 2024-08-19 | 6.95 | 7.04 | 6.89 | 6.93 | -0.29% | 84,999 | 59,243,990 |
| 2024-08-16 | 6.96 | 7.07 | 6.93 | 6.95 | +0.14% | 92,718 | 64,680,440 |
| 2024-08-15 | 6.8 | 7.05 | 6.76 | 6.94 | +1.91% | 119,975 | 83,171,452 |
| 2024-08-14 | 6.83 | 6.88 | 6.77 | 6.81 | -0.44% | 70,632 | 48,119,808 |
| 2024-08-13 | 6.75 | 6.84 | 6.71 | 6.84 | +1.33% | 99,621 | 67,616,367 |
| 2024-08-12 | 6.8 | 6.87 | 6.73 | 6.75 | -1.03% | 98,076 | 66,678,150 |
| 2024-08-09 | 6.82 | 6.92 | 6.81 | 6.82 | +0.74% | 92,411 | 63,366,909 |
| 2024-08-08 | 6.69 | 6.84 | 6.62 | 6.77 | +0.89% | 98,820 | 66,597,696 |
| 2024-08-07 | 6.7 | 6.78 | 6.64 | 6.71 | 0% | 114,064 | 76,587,204 |
| 2024-08-06 | 6.73 | 6.85 | 6.62 | 6.71 | +0.75% | 121,877 | 81,488,023 |
| 2024-08-05 | 6.88 | 6.99 | 6.65 | 6.66 | -4.17% | 160,331 | 108,861,397 |
| 2024-08-02 | 7.12 | 7.15 | 6.93 | 6.95 | -3.07% | 100,068 | 70,324,559 |
| 2024-08-01 | 7.14 | 7.23 | 7.12 | 7.17 | +0.42% | 115,377 | 82,754,105 |
| 2024-07-31 | 6.81 | 7.15 | 6.74 | 7.14 | +5.31% | 175,557 | 122,715,836 |
| 2024-07-30 | 6.77 | 6.83 | 6.7 | 6.78 | +0.15% | 65,410 | 44,291,103 |
| 2024-07-29 | 6.79 | 6.84 | 6.67 | 6.77 | -0.15% | 99,895 | 67,528,814 |
| 2024-07-26 | 6.63 | 6.81 | 6.58 | 6.78 | +2.42% | 134,842 | 90,720,787 |
| 2024-07-25 | 6.65 | 6.73 | 6.53 | 6.62 | -1.05% | 181,314 | 119,717,501 |
| 2024-07-24 | 7.01 | 7.01 | 6.67 | 6.69 | -3.88% | 177,288 | 120,292,507 |
| 2024-07-23 | 7.17 | 7.18 | 6.95 | 6.96 | -2.79% | 112,424 | 79,467,769 |
| 2024-07-22 | 7.23 | 7.28 | 7.11 | 7.16 | -0.97% | 99,925 | 71,529,404 |
| 2024-07-19 | 7.25 | 7.32 | 7.14 | 7.23 | 0% | 86,995 | 62,921,079 |
| 2024-07-18 | 7.42 | 7.46 | 7.17 | 7.23 | -3.47% | 118,498 | 85,977,859 |
| 2024-07-17 | 7.6 | 7.68 | 7.47 | 7.49 | -1.71% | 88,245 | 66,543,909 |
| 2024-07-16 | 7.47 | 7.65 | 7.42 | 7.62 | +2.28% | 105,304 | 79,457,755 |
| 2024-07-15 | 7.59 | 7.59 | 7.43 | 7.45 | -1.84% | 115,938 | 86,772,976 |
| 2024-07-12 | 7.57 | 7.65 | 7.48 | 7.59 | 0% | 130,565 | 98,781,006 |
| 2024-07-11 | 7.32 | 7.61 | 7.24 | 7.59 | +5.86% | 214,530 | 160,032,845 |
| 2024-07-10 | 7.05 | 7.23 | 7.01 | 7.17 | +1.85% | 136,079 | 97,314,170 |
| 2024-07-09 | 6.75 | 7.07 | 6.7 | 7.04 | +3.23% | 194,024 | 134,025,976 |
| 2024-07-08 | 6.85 | 6.9 | 6.72 | 6.82 | -0.58% | 126,493 | 85,941,568 |
| 2024-07-05 | 6.85 | 6.92 | 6.74 | 6.86 | -1.29% | 134,478 | 91,944,782 |
| 2024-07-04 | 7.09 | 7.13 | 6.85 | 6.95 | -1.7% | 126,918 | 88,351,652 |
| 2024-07-03 | 7.08 | 7.17 | 7.03 | 7.07 | 0% | 106,274 | 75,470,603 |
| 2024-07-02 | 7.17 | 7.21 | 7.04 | 7.07 | -1.39% | 113,532 | 80,840,228 |
| 2024-07-01 | 7.39 | 7.39 | 7.05 | 7.17 | -1.51% | 152,941 | 109,193,679 |
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：