股票概览
8.42
+7.67%
+0.6
8.05
开盘价
8.48
最高价
7.96
最低价
194,272
成交量
数据更新至: 2024-09-30
技术指标
7.71
MA5 (5日均线)
7.36
MA10 (10日均线)
7.20
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 | 8.05 | 8.48 | 7.96 | 8.42 | +7.67% | 194,272 | 159,415,612 |
| 2024-09-27 | 7.7 | 7.91 | 7.65 | 7.82 | +2.49% | 127,724 | 99,297,456 |
| 2024-09-26 | 7.38 | 7.63 | 7.38 | 7.63 | +3.11% | 80,053 | 59,996,350 |
| 2024-09-25 | 7.35 | 7.53 | 7.35 | 7.4 | +1.51% | 95,528 | 71,070,738 |
| 2024-09-24 | 7.04 | 7.3 | 7.04 | 7.29 | +3.99% | 94,509 | 68,085,693 |
| 2024-09-23 | 7.01 | 7.06 | 6.97 | 7.01 | +0.14% | 27,520 | 19,326,170 |
| 2024-09-20 | 7.1 | 7.1 | 6.98 | 7 | -1.27% | 30,985 | 21,761,825 |
| 2024-09-19 | 6.96 | 7.11 | 6.96 | 7.09 | +1.87% | 47,699 | 33,649,039 |
| 2024-09-18 | 6.96 | 6.97 | 6.85 | 6.96 | 0% | 32,576 | 22,491,954 |
| 2024-09-13 | 6.97 | 7.05 | 6.93 | 6.96 | -0.14% | 30,341 | 21,218,371 |
| 2024-09-12 | 7.05 | 7.08 | 6.95 | 6.97 | -0.71% | 28,805 | 20,193,858 |
| 2024-09-11 | 7.02 | 7.04 | 6.98 | 7.02 | -0.43% | 24,851 | 17,428,568 |
| 2024-09-10 | 7 | 7.06 | 6.9 | 7.05 | +0.71% | 34,278 | 23,948,700 |
| 2024-09-09 | 6.94 | 7 | 6.9 | 7 | +0.29% | 37,142 | 25,853,763 |
| 2024-09-06 | 7.04 | 7.09 | 6.98 | 6.98 | -1.13% | 29,834 | 20,968,080 |
| 2024-09-05 | 6.96 | 7.07 | 6.96 | 7.06 | +1% | 29,899 | 21,029,513 |
| 2024-09-04 | 6.98 | 7.05 | 6.94 | 6.99 | -0.43% | 32,440 | 22,678,142 |
| 2024-09-03 | 7.08 | 7.11 | 6.97 | 7.02 | -0.85% | 71,322 | 50,141,800 |
| 2024-09-02 | 7.17 | 7.26 | 7.08 | 7.08 | -1.39% | 86,814 | 62,209,834 |
| 2024-08-30 | 7.08 | 7.3 | 7.04 | 7.18 | +1.41% | 112,154 | 80,484,519 |
| 2024-08-29 | 7.12 | 7.15 | 6.93 | 7.08 | -2.61% | 165,772 | 116,831,447 |
| 2024-08-28 | 7.33 | 7.36 | 7.24 | 7.27 | -0.82% | 36,826 | 26,863,404 |
| 2024-08-27 | 7.28 | 7.34 | 7.26 | 7.33 | +0.55% | 33,756 | 24,639,466 |
| 2024-08-26 | 7.19 | 7.3 | 7.11 | 7.29 | +1.82% | 43,079 | 31,151,619 |
| 2024-08-23 | 7.19 | 7.23 | 7.13 | 7.16 | -0.97% | 50,122 | 35,934,584 |
| 2024-08-22 | 7.24 | 7.28 | 7.18 | 7.23 | +0.14% | 40,404 | 29,162,001 |
| 2024-08-21 | 7.31 | 7.33 | 7.2 | 7.22 | -1.37% | 44,190 | 32,065,016 |
| 2024-08-20 | 7.45 | 7.48 | 7.3 | 7.32 | -1.74% | 60,103 | 44,264,724 |
| 2024-08-19 | 7.35 | 7.46 | 7.33 | 7.45 | +0.95% | 50,614 | 37,488,568 |
| 2024-08-16 | 7.35 | 7.42 | 7.34 | 7.38 | +0.14% | 46,117 | 34,029,401 |
| 2024-08-15 | 7.31 | 7.39 | 7.29 | 7.37 | +0.55% | 49,436 | 36,335,961 |
| 2024-08-14 | 7.36 | 7.44 | 7.32 | 7.33 | -0.41% | 53,692 | 39,653,873 |
| 2024-08-13 | 7.26 | 7.38 | 7.21 | 7.36 | +0.55% | 66,945 | 48,883,645 |
| 2024-08-12 | 7.36 | 7.47 | 7.3 | 7.32 | +0.69% | 80,598 | 59,464,156 |
| 2024-08-09 | 7.32 | 7.39 | 7.26 | 7.27 | -0.55% | 36,834 | 27,031,858 |
| 2024-08-08 | 7.29 | 7.33 | 7.24 | 7.31 | +0.41% | 30,577 | 22,289,308 |
| 2024-08-07 | 7.27 | 7.35 | 7.22 | 7.28 | 0% | 38,110 | 27,763,193 |
| 2024-08-06 | 7.25 | 7.3 | 7.19 | 7.28 | +1.39% | 46,998 | 34,097,781 |
| 2024-08-05 | 7.26 | 7.38 | 7.18 | 7.18 | -1.64% | 68,394 | 49,742,399 |
| 2024-08-02 | 7.36 | 7.4 | 7.29 | 7.3 | -1.62% | 58,400 | 42,876,164 |
| 2024-08-01 | 7.57 | 7.57 | 7.41 | 7.42 | -1.72% | 91,857 | 68,545,272 |
| 2024-07-31 | 7.39 | 7.55 | 7.35 | 7.55 | +2.3% | 86,280 | 64,566,404 |
| 2024-07-30 | 7.38 | 7.4 | 7.3 | 7.38 | +0.14% | 37,467 | 27,585,639 |
| 2024-07-29 | 7.43 | 7.43 | 7.32 | 7.37 | -0.41% | 40,273 | 29,692,957 |
| 2024-07-26 | 7.3 | 7.42 | 7.29 | 7.4 | +0.82% | 50,747 | 37,436,723 |
| 2024-07-25 | 7.32 | 7.38 | 7.2 | 7.34 | -0.41% | 61,616 | 44,988,598 |
| 2024-07-24 | 7.29 | 7.48 | 7.21 | 7.37 | +1.66% | 86,106 | 63,218,690 |
| 2024-07-23 | 7.45 | 7.55 | 7.25 | 7.25 | -1.09% | 100,104 | 73,919,322 |
| 2024-07-22 | 7.38 | 7.41 | 7.29 | 7.33 | -0.54% | 50,717 | 37,202,650 |
| 2024-07-19 | 7.52 | 7.55 | 7.35 | 7.37 | -2.77% | 62,035 | 45,898,015 |
| 2024-07-18 | 7.43 | 7.58 | 7.35 | 7.58 | +1.34% | 52,222 | 39,012,195 |
| 2024-07-17 | 7.58 | 7.59 | 7.44 | 7.48 | -1.32% | 48,648 | 36,423,578 |
| 2024-07-16 | 7.75 | 7.76 | 7.54 | 7.58 | -1.94% | 70,894 | 53,914,650 |
| 2024-07-15 | 7.91 | 7.93 | 7.7 | 7.73 | -2.64% | 60,668 | 47,138,193 |
| 2024-07-12 | 7.91 | 8.12 | 7.89 | 7.94 | -0.25% | 74,389 | 59,499,681 |
| 2024-07-11 | 7.86 | 7.97 | 7.82 | 7.96 | +2.84% | 67,634 | 53,479,280 |
| 2024-07-10 | 7.86 | 7.91 | 7.73 | 7.74 | -2.27% | 53,909 | 42,157,960 |
| 2024-07-09 | 7.83 | 7.95 | 7.65 | 7.92 | +1.15% | 89,483 | 69,943,112 |
| 2024-07-08 | 7.98 | 8.06 | 7.8 | 7.83 | -2.13% | 78,781 | 62,161,362 |
| 2024-07-05 | 7.99 | 8.09 | 7.93 | 8 | -0.5% | 54,639 | 43,641,471 |
| 2024-07-04 | 8.18 | 8.25 | 7.99 | 8.04 | -2.07% | 52,507 | 42,587,207 |
| 2024-07-03 | 8.25 | 8.37 | 8.16 | 8.21 | -0.97% | 58,863 | 48,616,188 |
| 2024-07-02 | 8.33 | 8.37 | 8.18 | 8.29 | +0.24% | 68,227 | 56,420,286 |
| 2024-07-01 | 7.93 | 8.3 | 7.9 | 8.27 | +5.08% | 110,731 | 90,377,167 |
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：